BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 57000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 0.7 | -1.25 | 7,43,790 | -11,730 | 4,08,060 | ||||
28 Oct | 51259.30 | 1.95 | -1.05 | 5,88,450 | -62,550 | 4,18,575 | ||||
25 Oct | 50787.45 | 3 | 0.00 | 12,79,020 | 52,590 | 4,81,125 | ||||
24 Oct | 51531.15 | 3 | -0.75 | 6,67,170 | 32,940 | 4,29,495 | ||||
23 Oct | 51239.00 | 3.75 | -3.40 | 6,63,105 | 2,27,640 | 3,99,555 | ||||
22 Oct | 51257.15 | 7.15 | -0.05 | 1,39,650 | 16,530 | 1,71,675 | ||||
21 Oct | 51962.70 | 7.2 | 1.20 | 75,345 | 15,585 | 1,52,250 | ||||
18 Oct | 52094.20 | 6 | 0.45 | 72,825 | -1,125 | 1,36,575 | ||||
17 Oct | 51288.80 | 5.55 | 0.45 | 56,235 | -16,875 | 1,38,930 | ||||
16 Oct | 51801.05 | 5.1 | -2.40 | 40,590 | -6,720 | 1,55,820 | ||||
15 Oct | 51906.00 | 7.5 | -2.15 | 24,105 | -2,580 | 1,63,125 | ||||
14 Oct | 51816.90 | 9.65 | -0.30 | 58,155 | 2,700 | 1,65,975 | ||||
11 Oct | 51172.30 | 9.95 | -2.35 | 86,895 | -14,115 | 1,63,830 | ||||
10 Oct | 51530.90 | 12.3 | -1.65 | 66,435 | -3,030 | 1,78,320 | ||||
9 Oct | 51007.00 | 13.95 | -4.70 | 3,06,735 | -5,145 | 1,80,270 | ||||
8 Oct | 51021.00 | 18.65 | 1.40 | 1,26,315 | -4,275 | 1,85,475 | ||||
7 Oct | 50478.90 | 17.25 | -1.25 | 2,19,375 | -1,350 | 1,89,885 | ||||
4 Oct | 51462.05 | 18.5 | -3.95 | 1,50,240 | -3,795 | 1,91,220 | ||||
3 Oct | 51845.20 | 22.45 | -4.25 | 5,73,810 | -66,675 | 1,95,795 | ||||
1 Oct | 52922.60 | 26.7 | -11.75 | 3,23,790 | -450 | 2,62,950 | ||||
30 Sept | 52978.10 | 38.45 | -32.05 | 7,91,760 | -39,135 | 2,67,195 | ||||
27 Sept | 53834.30 | 70.5 | -34.15 | 6,15,615 | 84,930 | 3,06,435 | ||||
26 Sept | 54375.35 | 104.65 | -12.45 | 5,15,370 | 26,595 | 2,22,690 | ||||
25 Sept | 54101.65 | 117.1 | -16.10 | 2,68,650 | 41,250 | 1,94,700 | ||||
24 Sept | 53968.60 | 133.2 | -11.70 | 2,09,940 | 28,215 | 1,54,020 | ||||
23 Sept | 54105.80 | 144.9 | 62.35 | 2,56,740 | 52,605 | 1,25,340 | ||||
20 Sept | 53793.20 | 82.55 | 20.60 | 2,29,395 | 32,190 | 71,175 | ||||
19 Sept | 53037.60 | 61.95 | -3.95 | 1,36,275 | 7,785 | 39,030 | ||||
18 Sept | 52750.40 | 65.9 | 19.95 | 78,795 | 18,300 | 31,470 | ||||
17 Sept | 52188.65 | 45.95 | -5.15 | 15,690 | 3,180 | 13,185 | ||||
16 Sept | 52153.15 | 51.1 | 1.10 | 24,300 | 8,235 | 9,990 | ||||
13 Sept | 51938.05 | 50 | -61.00 | 2,775 | 1,140 | 1,530 | ||||
12 Sept | 51772.40 | 111 | -7.50 | 150 | 0 | 240 | ||||
11 Sept | 51010.00 | 118.5 | -281.50 | 120 | 105 | 225 | ||||
10 Sept | 51272.30 | 400 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 400 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 400 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 400 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 400 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 400 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 400 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
30 Aug | 51351.00 | 400 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 400 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 400 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 400 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 400 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 400 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 400 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 400 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 400 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 400 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 400 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 400 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 400 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 400 | 0.00 | 0 | 105 | 0 | ||||
9 Aug | 50484.50 | 400 | -26.30 | 105 | 0 | 15 | ||||
8 Aug | 50156.70 | 426.3 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 426.3 | 0.00 | 0 | 15 | 0 | ||||
6 Aug | 49748.30 | 426.3 | -312.55 | 15 | 0 | 0 | ||||
5 Aug | 50092.10 | 738.85 | 0 | 0 | 0 |
For Nifty Bank - strike price 57000 expiring on 30OCT2024
Delta for 57000 CE is -
Historical price for 57000 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 0.7, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -11730 which decreased total open position to 408060
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -62550 which decreased total open position to 418575
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 52590 which increased total open position to 481125
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 32940 which increased total open position to 429495
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 3.75, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 227640 which increased total open position to 399555
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 7.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 16530 which increased total open position to 171675
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 7.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 15585 which increased total open position to 152250
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 136575
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 5.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -16875 which decreased total open position to 138930
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 5.1, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -6720 which decreased total open position to 155820
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 7.5, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -2580 which decreased total open position to 163125
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 9.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 165975
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 9.95, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -14115 which decreased total open position to 163830
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 12.3, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -3030 which decreased total open position to 178320
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 13.95, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -5145 which decreased total open position to 180270
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 18.65, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -4275 which decreased total open position to 185475
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 17.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 189885
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 18.5, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -3795 which decreased total open position to 191220
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 22.45, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -66675 which decreased total open position to 195795
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 26.7, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 262950
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 38.45, which was -32.05 lower than the previous day. The implied volatity was -, the open interest changed by -39135 which decreased total open position to 267195
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 70.5, which was -34.15 lower than the previous day. The implied volatity was -, the open interest changed by 84930 which increased total open position to 306435
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 104.65, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 26595 which increased total open position to 222690
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 117.1, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 194700
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 133.2, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 28215 which increased total open position to 154020
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 144.9, which was 62.35 higher than the previous day. The implied volatity was -, the open interest changed by 52605 which increased total open position to 125340
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 82.55, which was 20.60 higher than the previous day. The implied volatity was -, the open interest changed by 32190 which increased total open position to 71175
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 61.95, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 7785 which increased total open position to 39030
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 65.9, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 31470
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 45.95, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 3180 which increased total open position to 13185
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 51.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 8235 which increased total open position to 9990
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 50, which was -61.00 lower than the previous day. The implied volatity was -, the open interest changed by 1140 which increased total open position to 1530
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 111, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 240
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 118.5, which was -281.50 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 225
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 400, which was -26.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 426.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 426.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 426.3, which was -312.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 738.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
BANKNIFTY 57000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 4720.8 | -894.20 | 975 | -810 | 22,815 |
28 Oct | 51259.30 | 5615 | -512.85 | 1,095 | -945 | 23,640 |
25 Oct | 50787.45 | 6127.85 | 636.40 | 990 | -570 | 24,585 |
24 Oct | 51531.15 | 5491.45 | -168.95 | 2,040 | -1,800 | 25,155 |
23 Oct | 51239.00 | 5660.4 | 49.80 | 1,635 | -1,155 | 26,985 |
22 Oct | 51257.15 | 5610.6 | 650.60 | 2,250 | -1,110 | 28,155 |
21 Oct | 51962.70 | 4960 | 336.55 | 2,730 | -210 | 30,765 |
18 Oct | 52094.20 | 4623.45 | -926.55 | 420 | -210 | 30,960 |
17 Oct | 51288.80 | 5550 | 646.35 | 435 | -285 | 31,245 |
16 Oct | 51801.05 | 4903.65 | 27.10 | 360 | -240 | 31,560 |
15 Oct | 51906.00 | 4876.55 | -59.70 | 660 | 255 | 31,815 |
14 Oct | 51816.90 | 4936.25 | -611.45 | 540 | -195 | 31,545 |
11 Oct | 51172.30 | 5547.7 | 377.90 | 435 | 165 | 31,740 |
10 Oct | 51530.90 | 5169.8 | -396.85 | 285 | -75 | 31,560 |
9 Oct | 51007.00 | 5566.65 | 46.65 | 645 | 150 | 31,545 |
8 Oct | 51021.00 | 5520 | -350.00 | 660 | 0 | 31,365 |
7 Oct | 50478.90 | 5870 | 812.15 | 1,890 | 0 | 31,335 |
4 Oct | 51462.05 | 5057.85 | 527.85 | 795 | 0 | 31,275 |
3 Oct | 51845.20 | 4530 | 949.60 | 2,760 | 60 | 31,275 |
1 Oct | 52922.60 | 3580.4 | 20.40 | 2,880 | -1,770 | 31,215 |
30 Sept | 52978.10 | 3560 | 765.00 | 1,920 | 900 | 33,000 |
27 Sept | 53834.30 | 2795 | 206.10 | 2,310 | 420 | 32,070 |
26 Sept | 54375.35 | 2588.9 | -141.85 | 13,260 | 9,915 | 31,695 |
25 Sept | 54101.65 | 2730.75 | -87.60 | 13,620 | 11,775 | 21,480 |
24 Sept | 53968.60 | 2818.35 | 13.35 | 2,400 | 1,260 | 9,750 |
23 Sept | 54105.80 | 2805 | -397.40 | 2,760 | 1,035 | 8,475 |
20 Sept | 53793.20 | 3202.4 | -320.15 | 8,670 | 2,325 | 7,410 |
19 Sept | 53037.60 | 3522.55 | -502.45 | 3,045 | 1,590 | 5,085 |
18 Sept | 52750.40 | 4025 | -415.60 | 2,670 | 2,115 | 3,420 |
17 Sept | 52188.65 | 4440.6 | -16.45 | 1,080 | 960 | 1,305 |
16 Sept | 52153.15 | 4457.05 | -317.95 | 195 | 135 | 315 |
13 Sept | 51938.05 | 4775 | -703.00 | 300 | 60 | 135 |
12 Sept | 51772.40 | 5478 | 0.00 | 0 | 15 | 0 |
11 Sept | 51010.00 | 5478 | 456.00 | 15 | 0 | 60 |
10 Sept | 51272.30 | 5022 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 5022 | 0.00 | 0 | 0 | 0 |
6 Sept | 50576.85 | 5022 | 0.00 | 0 | 0 | 0 |
5 Sept | 51473.05 | 5022 | 0.00 | 0 | 30 | 0 |
4 Sept | 51400.25 | 5022 | 22.00 | 30 | 15 | 45 |
3 Sept | 51689.10 | 5000 | 0.00 | 0 | 15 | 0 |
2 Sept | 51439.55 | 5000 | 18.55 | 15 | 0 | 15 |
30 Aug | 51351.00 | 4981.45 | -178.75 | 15 | 0 | 0 |
29 Aug | 51152.75 | 5160.2 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 5160.2 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 5160.2 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 5160.2 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 5160.2 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 5160.2 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 5160.2 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 5160.2 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 5160.2 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 5160.2 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 5160.2 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 5160.2 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 5160.2 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 5160.2 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 5160.2 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 5160.2 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 5160.2 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 5160.2 | 0 | 0 | 0 |
For Nifty Bank - strike price 57000 expiring on 30OCT2024
Delta for 57000 PE is -
Historical price for 57000 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 4720.8, which was -894.20 lower than the previous day. The implied volatity was -, the open interest changed by -810 which decreased total open position to 22815
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 5615, which was -512.85 lower than the previous day. The implied volatity was -, the open interest changed by -945 which decreased total open position to 23640
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 6127.85, which was 636.40 higher than the previous day. The implied volatity was -, the open interest changed by -570 which decreased total open position to 24585
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 5491.45, which was -168.95 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 25155
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 5660.4, which was 49.80 higher than the previous day. The implied volatity was -, the open interest changed by -1155 which decreased total open position to 26985
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 5610.6, which was 650.60 higher than the previous day. The implied volatity was -, the open interest changed by -1110 which decreased total open position to 28155
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 4960, which was 336.55 higher than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 30765
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 4623.45, which was -926.55 lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 30960
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 5550, which was 646.35 higher than the previous day. The implied volatity was -, the open interest changed by -285 which decreased total open position to 31245
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 4903.65, which was 27.10 higher than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 31560
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 4876.55, which was -59.70 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 31815
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 4936.25, which was -611.45 lower than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 31545
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 5547.7, which was 377.90 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 31740
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 5169.8, which was -396.85 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 31560
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 5566.65, which was 46.65 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 31545
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 5520, which was -350.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31365
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 5870, which was 812.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31335
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 5057.85, which was 527.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31275
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 4530, which was 949.60 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 31275
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 3580.4, which was 20.40 higher than the previous day. The implied volatity was -, the open interest changed by -1770 which decreased total open position to 31215
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 3560, which was 765.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 33000
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 2795, which was 206.10 higher than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 32070
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 2588.9, which was -141.85 lower than the previous day. The implied volatity was -, the open interest changed by 9915 which increased total open position to 31695
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 2730.75, which was -87.60 lower than the previous day. The implied volatity was -, the open interest changed by 11775 which increased total open position to 21480
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 2818.35, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 9750
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 2805, which was -397.40 lower than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 8475
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 3202.4, which was -320.15 lower than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 7410
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 3522.55, which was -502.45 lower than the previous day. The implied volatity was -, the open interest changed by 1590 which increased total open position to 5085
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 4025, which was -415.60 lower than the previous day. The implied volatity was -, the open interest changed by 2115 which increased total open position to 3420
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 4440.6, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 960 which increased total open position to 1305
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4457.05, which was -317.95 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 315
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 4775, which was -703.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 135
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 5478, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 5478, which was 456.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 5022, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 5022, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 5022, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 5022, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 5022, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 45
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 5000, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 5000, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 4981.45, which was -178.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 5160.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 5160.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 5160.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 5160.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 5160.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 5160.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 5160.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 5160.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 5160.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 5160.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 5160.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 5160.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 5160.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 5160.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 5160.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 5160.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 5160.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 5160.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0