BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 52000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 900.25 | 320.40 | 33,30,105 | -2,90,745 | 8,02,665 | ||||
| 17 Sept | 52188.65 | 579.85 | 3.85 | 31,46,670 | -3,30,285 | 10,94,910 | ||||
| 16 Sept | 52153.15 | 576 | 154.00 | 32,13,045 | -3,55,800 | 14,28,840 | ||||
| 13 Sept | 51938.05 | 422 | 52.00 | 26,86,770 | 50,310 | 17,86,560 | ||||
| 12 Sept | 51772.40 | 370 | 166.00 | 22,69,800 | -86,355 | 17,39,925 | ||||
| 11 Sept | 51010.00 | 204 | -75.00 | 15,98,655 | 44,340 | 18,24,900 | ||||
| 10 Sept | 51272.30 | 279 | -26.00 | 11,15,910 | -19,680 | 17,81,160 | ||||
| 9 Sept | 51117.80 | 305 | 90.00 | 15,61,830 | 17,235 | 18,25,200 | ||||
| 6 Sept | 50576.85 | 215 | -285.00 | 19,73,475 | 1,80,630 | 18,14,670 | ||||
| 5 Sept | 51473.05 | 500 | 15.00 | 7,19,835 | -7,410 | 16,37,220 | ||||
| 4 Sept | 51400.25 | 485 | -116.75 | 10,25,595 | 32,145 | 16,44,510 | ||||
| 3 Sept | 51689.10 | 601.75 | 73.40 | 10,17,180 | 10,590 | 16,17,195 | ||||
| 2 Sept | 51439.55 | 528.35 | -10.65 | 10,14,180 | 21,375 | 16,23,210 | ||||
| 30 Aug | 51351.00 | 539 | 34.90 | 8,58,285 | -41,265 | 15,99,840 | ||||
| 29 Aug | 51152.75 | 504.1 | 31.70 | 10,39,695 | 29,760 | 16,42,620 | ||||
| 28 Aug | 51143.85 | 472.4 | -57.45 | 4,78,890 | 42,255 | 16,13,190 | ||||
| 27 Aug | 51278.75 | 529.85 | -9.30 | 7,47,030 | 16,710 | 15,71,955 | ||||
| 26 Aug | 51148.10 | 539.15 | 54.15 | 6,64,950 | 1,020 | 15,61,635 | ||||
| 23 Aug | 50933.45 | 485 | -30.00 | 4,94,370 | 1,29,810 | 15,61,785 | ||||
| 22 Aug | 50985.70 | 515 | 60.50 | 8,37,870 | 2,35,425 | 14,35,080 | ||||
| 21 Aug | 50685.55 | 454.5 | -58.40 | 11,56,920 | 5,46,480 | 12,03,195 | ||||
| 20 Aug | 50803.15 | 512.9 | 62.90 | 7,92,630 | 2,77,185 | 6,56,760 | ||||
| 19 Aug | 50368.35 | 450 | -36.30 | 2,89,395 | 75,495 | 3,79,650 | ||||
| 16 Aug | 50516.90 | 486.3 | 96.30 | 4,85,295 | 1,31,430 | 3,03,765 | ||||
| 14 Aug | 49727.30 | 390 | -53.30 | 1,95,270 | 22,695 | 1,72,455 | ||||
| 13 Aug | 49831.85 | 443.3 | -206.30 | 2,65,740 | 41,670 | 1,49,655 | ||||
| 12 Aug | 50577.95 | 649.6 | 35.60 | 1,92,375 | 31,305 | 1,07,775 | ||||
| 9 Aug | 50484.50 | 614 | 50.00 | 39,750 | 3,975 | 76,695 | ||||
| 8 Aug | 50156.70 | 564 | -85.95 | 65,100 | 10,350 | 73,005 | ||||
| 7 Aug | 50119.00 | 649.95 | 72.55 | 45,345 | 1,065 | 62,430 | ||||
| 6 Aug | 49748.30 | 577.4 | -122.70 | 85,680 | 6,030 | 60,990 | ||||
| 5 Aug | 50092.10 | 700.1 | -369.50 | 1,46,190 | -12,525 | 55,095 | ||||
| 2 Aug | 51350.15 | 1069.6 | -121.05 | 54,000 | 12,825 | 68,955 | ||||
| 1 Aug | 51564.00 | 1190.65 | -47.35 | 29,340 | 8,370 | 55,920 | ||||
| 31 Jul | 51553.40 | 1238 | 63.10 | 16,335 | 2,895 | 47,580 | ||||
| 30 Jul | 51499.30 | 1174.9 | 2.90 | 39,990 | 5,445 | 45,210 | ||||
| 29 Jul | 51406.25 | 1172 | 97.00 | 43,080 | 480 | 39,765 | ||||
| 26 Jul | 51295.95 | 1075 | 133.90 | 57,885 | -4,890 | 39,285 | ||||
|
|
||||||||||
| 25 Jul | 50888.75 | 941.1 | -257.35 | 42,405 | 2,475 | 44,175 | ||||
| 24 Jul | 51317.00 | 1198.45 | -246.55 | 61,230 | 10,905 | 41,700 | ||||
| 23 Jul | 51778.30 | 1445 | -399.30 | 32,055 | 1,740 | 30,795 | ||||
| 22 Jul | 52280.40 | 1844.3 | -5.65 | 27,660 | 19,740 | 29,055 | ||||
| 19 Jul | 52265.60 | 1849.95 | -219.55 | 3,465 | 1,680 | 9,315 | ||||
| 18 Jul | 52620.70 | 2069.5 | 39.55 | 4,215 | 795 | 7,635 | ||||
| 16 Jul | 52396.80 | 2029.95 | -49.10 | 435 | 150 | 6,840 | ||||
| 15 Jul | 52455.90 | 2079.05 | 162.30 | 3,420 | -195 | 6,690 | ||||
| 12 Jul | 52278.90 | 1916.75 | -58.25 | 4,980 | -195 | 6,885 | ||||
| 11 Jul | 52270.65 | 1975 | 49.95 | 10,710 | 2,055 | 7,080 | ||||
| 10 Jul | 52189.30 | 1925.05 | -177.35 | 2,265 | 555 | 5,025 | ||||
| 9 Jul | 52568.80 | 2102.4 | 92.40 | 1,785 | 90 | 4,470 | ||||
| 8 Jul | 52425.80 | 2010 | -100.35 | 5,790 | 1,635 | 4,380 | ||||
| 5 Jul | 52660.35 | 2110.35 | -339.65 | 2,850 | 2,355 | 2,745 | ||||
| 4 Jul | 53103.70 | 2450 | 20.00 | 105 | 60 | 390 | ||||
| 3 Jul | 53089.25 | 2430 | 389.75 | 360 | 180 | 330 | ||||
| 2 Jul | 52168.10 | 2040.25 | -1298.20 | 225 | 135 | 150 | ||||
| 27 Jun | 52811.30 | 3338.45 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52000 expiring on 25SEP2024
Delta for 52000 CE is -
Historical price for 52000 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 900.25, which was 320.40 higher than the previous day. The implied volatity was -, the open interest changed by -290745 which decreased total open position to 802665
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 579.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -330285 which decreased total open position to 1094910
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 576, which was 154.00 higher than the previous day. The implied volatity was -, the open interest changed by -355800 which decreased total open position to 1428840
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 422, which was 52.00 higher than the previous day. The implied volatity was -, the open interest changed by 50310 which increased total open position to 1786560
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 370, which was 166.00 higher than the previous day. The implied volatity was -, the open interest changed by -86355 which decreased total open position to 1739925
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 204, which was -75.00 lower than the previous day. The implied volatity was -, the open interest changed by 44340 which increased total open position to 1824900
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 279, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by -19680 which decreased total open position to 1781160
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 305, which was 90.00 higher than the previous day. The implied volatity was -, the open interest changed by 17235 which increased total open position to 1825200
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 215, which was -285.00 lower than the previous day. The implied volatity was -, the open interest changed by 180630 which increased total open position to 1814670
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 500, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by -7410 which decreased total open position to 1637220
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 485, which was -116.75 lower than the previous day. The implied volatity was -, the open interest changed by 32145 which increased total open position to 1644510
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 601.75, which was 73.40 higher than the previous day. The implied volatity was -, the open interest changed by 10590 which increased total open position to 1617195
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 528.35, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 21375 which increased total open position to 1623210
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 539, which was 34.90 higher than the previous day. The implied volatity was -, the open interest changed by -41265 which decreased total open position to 1599840
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 504.1, which was 31.70 higher than the previous day. The implied volatity was -, the open interest changed by 29760 which increased total open position to 1642620
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 472.4, which was -57.45 lower than the previous day. The implied volatity was -, the open interest changed by 42255 which increased total open position to 1613190
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 529.85, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 16710 which increased total open position to 1571955
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 539.15, which was 54.15 higher than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 1561635
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 485, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 129810 which increased total open position to 1561785
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 515, which was 60.50 higher than the previous day. The implied volatity was -, the open interest changed by 235425 which increased total open position to 1435080
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 454.5, which was -58.40 lower than the previous day. The implied volatity was -, the open interest changed by 546480 which increased total open position to 1203195
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 512.9, which was 62.90 higher than the previous day. The implied volatity was -, the open interest changed by 277185 which increased total open position to 656760
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 450, which was -36.30 lower than the previous day. The implied volatity was -, the open interest changed by 75495 which increased total open position to 379650
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 486.3, which was 96.30 higher than the previous day. The implied volatity was -, the open interest changed by 131430 which increased total open position to 303765
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 390, which was -53.30 lower than the previous day. The implied volatity was -, the open interest changed by 22695 which increased total open position to 172455
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 443.3, which was -206.30 lower than the previous day. The implied volatity was -, the open interest changed by 41670 which increased total open position to 149655
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 649.6, which was 35.60 higher than the previous day. The implied volatity was -, the open interest changed by 31305 which increased total open position to 107775
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 614, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 3975 which increased total open position to 76695
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 564, which was -85.95 lower than the previous day. The implied volatity was -, the open interest changed by 10350 which increased total open position to 73005
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 649.95, which was 72.55 higher than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 62430
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 577.4, which was -122.70 lower than the previous day. The implied volatity was -, the open interest changed by 6030 which increased total open position to 60990
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 700.1, which was -369.50 lower than the previous day. The implied volatity was -, the open interest changed by -12525 which decreased total open position to 55095
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1069.6, which was -121.05 lower than the previous day. The implied volatity was -, the open interest changed by 12825 which increased total open position to 68955
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 1190.65, which was -47.35 lower than the previous day. The implied volatity was -, the open interest changed by 8370 which increased total open position to 55920
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 1238, which was 63.10 higher than the previous day. The implied volatity was -, the open interest changed by 2895 which increased total open position to 47580
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1174.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 5445 which increased total open position to 45210
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 1172, which was 97.00 higher than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 39765
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1075, which was 133.90 higher than the previous day. The implied volatity was -, the open interest changed by -4890 which decreased total open position to 39285
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 941.1, which was -257.35 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 44175
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 1198.45, which was -246.55 lower than the previous day. The implied volatity was -, the open interest changed by 10905 which increased total open position to 41700
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 1445, which was -399.30 lower than the previous day. The implied volatity was -, the open interest changed by 1740 which increased total open position to 30795
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 1844.3, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 19740 which increased total open position to 29055
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 1849.95, which was -219.55 lower than the previous day. The implied volatity was -, the open interest changed by 1680 which increased total open position to 9315
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 2069.5, which was 39.55 higher than the previous day. The implied volatity was -, the open interest changed by 795 which increased total open position to 7635
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 2029.95, which was -49.10 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 6840
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 2079.05, which was 162.30 higher than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 6690
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 1916.75, which was -58.25 lower than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 6885
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 1975, which was 49.95 higher than the previous day. The implied volatity was -, the open interest changed by 2055 which increased total open position to 7080
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 1925.05, which was -177.35 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 5025
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 2102.4, which was 92.40 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 4470
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 2010, which was -100.35 lower than the previous day. The implied volatity was -, the open interest changed by 1635 which increased total open position to 4380
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 2110.35, which was -339.65 lower than the previous day. The implied volatity was -, the open interest changed by 2355 which increased total open position to 2745
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 2450, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 390
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 2430, which was 389.75 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 330
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 2040.25, which was -1298.20 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 150
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 3338.45, 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 52000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 196 | -104.95 | 80,61,525 | 3,20,955 | 19,29,840 |
| 17 Sept | 52188.65 | 300.95 | -4.10 | 32,73,570 | 1,75,425 | 16,68,030 |
| 16 Sept | 52153.15 | 305.05 | -199.85 | 26,83,845 | 43,530 | 14,97,930 |
| 13 Sept | 51938.05 | 504.9 | -137.10 | 17,12,670 | 1,99,140 | 14,55,165 |
| 12 Sept | 51772.40 | 642 | -430.20 | 8,59,980 | 8,895 | 12,55,095 |
| 11 Sept | 51010.00 | 1072.2 | 177.90 | 3,55,260 | 14,445 | 12,46,770 |
| 10 Sept | 51272.30 | 894.3 | -108.05 | 2,56,335 | -3,735 | 12,32,265 |
| 9 Sept | 51117.80 | 1002.35 | -445.85 | 2,45,430 | -2,655 | 12,36,180 |
| 6 Sept | 50576.85 | 1448.2 | 675.40 | 6,38,370 | -25,275 | 12,38,925 |
| 5 Sept | 51473.05 | 772.8 | -110.20 | 3,96,105 | 4,305 | 12,66,060 |
| 4 Sept | 51400.25 | 883 | 122.55 | 4,59,975 | -13,710 | 12,61,920 |
| 3 Sept | 51689.10 | 760.45 | -114.55 | 4,30,530 | 25,530 | 12,78,300 |
| 2 Sept | 51439.55 | 875 | -12.00 | 5,46,285 | 24,255 | 12,50,430 |
| 30 Aug | 51351.00 | 887 | -110.00 | 3,58,785 | 6,480 | 12,26,010 |
| 29 Aug | 51152.75 | 997 | -63.10 | 2,89,245 | 8,085 | 12,19,695 |
| 28 Aug | 51143.85 | 1060.1 | 52.10 | 2,39,340 | 35,145 | 12,10,995 |
| 27 Aug | 51278.75 | 1008 | -35.00 | 3,35,835 | 41,460 | 11,75,925 |
| 26 Aug | 51148.10 | 1043 | -170.65 | 1,76,115 | 14,460 | 11,34,435 |
| 23 Aug | 50933.45 | 1213.65 | 33.65 | 76,245 | 17,415 | 11,19,810 |
| 22 Aug | 50985.70 | 1180 | -127.70 | 1,43,040 | 7,035 | 11,02,380 |
| 21 Aug | 50685.55 | 1307.7 | 14.10 | 1,89,300 | -525 | 10,95,390 |
| 20 Aug | 50803.15 | 1293.6 | -261.40 | 4,88,715 | 2,35,860 | 10,95,780 |
| 19 Aug | 50368.35 | 1555 | 60.60 | 1,31,550 | 30,045 | 8,59,770 |
| 16 Aug | 50516.90 | 1494.4 | -550.55 | 7,22,625 | 4,52,460 | 8,29,710 |
| 14 Aug | 49727.30 | 2044.95 | 29.45 | 26,595 | 2,520 | 3,77,355 |
| 13 Aug | 49831.85 | 2015.5 | 487.90 | 3,81,915 | 2,32,635 | 3,74,865 |
| 12 Aug | 50577.95 | 1527.6 | -164.55 | 1,30,755 | 87,060 | 1,42,275 |
| 9 Aug | 50484.50 | 1692.15 | -328.95 | 18,960 | 750 | 55,215 |
| 8 Aug | 50156.70 | 2021.1 | 219.50 | 14,235 | 420 | 54,480 |
| 7 Aug | 50119.00 | 1801.6 | -490.30 | 19,395 | 270 | 54,090 |
| 6 Aug | 49748.30 | 2291.9 | 91.90 | 19,365 | 960 | 53,820 |
| 5 Aug | 50092.10 | 2200 | 855.00 | 56,850 | -19,230 | 53,100 |
| 2 Aug | 51350.15 | 1345 | 196.95 | 36,975 | 7,395 | 73,665 |
| 1 Aug | 51564.00 | 1148.05 | 58.05 | 41,820 | 10,515 | 66,330 |
| 31 Jul | 51553.40 | 1090 | -34.40 | 15,810 | 3,960 | 55,845 |
| 30 Jul | 51499.30 | 1124.4 | -57.60 | 24,435 | 1,680 | 51,870 |
| 29 Jul | 51406.25 | 1182 | -101.55 | 58,185 | 825 | 50,190 |
| 26 Jul | 51295.95 | 1283.55 | -185.70 | 11,610 | 1,260 | 49,365 |
| 25 Jul | 50888.75 | 1469.25 | 254.05 | 12,810 | -2,325 | 48,105 |
| 24 Jul | 51317.00 | 1215.2 | 45.35 | 52,860 | 6,675 | 50,430 |
| 23 Jul | 51778.30 | 1169.85 | 77.25 | 29,100 | 10,905 | 43,755 |
| 22 Jul | 52280.40 | 1092.6 | -27.40 | 11,355 | 2,895 | 32,850 |
| 19 Jul | 52265.60 | 1120 | 145.95 | 5,190 | 480 | 29,955 |
| 18 Jul | 52620.70 | 974.05 | -45.15 | 9,900 | 1,605 | 29,475 |
| 16 Jul | 52396.80 | 1019.2 | 28.60 | 4,155 | 1,275 | 27,870 |
| 15 Jul | 52455.90 | 990.6 | -58.40 | 8,970 | 1,770 | 26,595 |
| 12 Jul | 52278.90 | 1049 | 17.90 | 7,065 | 1,770 | 24,825 |
| 11 Jul | 52270.65 | 1031.1 | -78.90 | 6,975 | 1,815 | 23,055 |
| 10 Jul | 52189.30 | 1110 | 78.85 | 7,920 | 1,575 | 21,240 |
| 9 Jul | 52568.80 | 1031.15 | -3.50 | 5,460 | 1,845 | 19,665 |
| 8 Jul | 52425.80 | 1034.65 | 69.65 | 10,815 | 6,945 | 17,820 |
| 5 Jul | 52660.35 | 965 | 82.70 | 11,085 | 6,420 | 10,875 |
| 4 Jul | 53103.70 | 882.3 | -32.70 | 3,855 | -60 | 4,455 |
| 3 Jul | 53089.25 | 915 | -240.00 | 4,050 | 1,590 | 4,515 |
| 2 Jul | 52168.10 | 1155 | 86.00 | 2,475 | 1,485 | 2,925 |
| 27 Jun | 52811.30 | 1069 | 165 | 105 | 105 | |
For Nifty Bank - strike price 52000 expiring on 25SEP2024
Delta for 52000 PE is -
Historical price for 52000 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 196, which was -104.95 lower than the previous day. The implied volatity was -, the open interest changed by 320955 which increased total open position to 1929840
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 300.95, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 175425 which increased total open position to 1668030
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 305.05, which was -199.85 lower than the previous day. The implied volatity was -, the open interest changed by 43530 which increased total open position to 1497930
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 504.9, which was -137.10 lower than the previous day. The implied volatity was -, the open interest changed by 199140 which increased total open position to 1455165
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 642, which was -430.20 lower than the previous day. The implied volatity was -, the open interest changed by 8895 which increased total open position to 1255095
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1072.2, which was 177.90 higher than the previous day. The implied volatity was -, the open interest changed by 14445 which increased total open position to 1246770
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 894.3, which was -108.05 lower than the previous day. The implied volatity was -, the open interest changed by -3735 which decreased total open position to 1232265
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1002.35, which was -445.85 lower than the previous day. The implied volatity was -, the open interest changed by -2655 which decreased total open position to 1236180
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1448.2, which was 675.40 higher than the previous day. The implied volatity was -, the open interest changed by -25275 which decreased total open position to 1238925
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 772.8, which was -110.20 lower than the previous day. The implied volatity was -, the open interest changed by 4305 which increased total open position to 1266060
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 883, which was 122.55 higher than the previous day. The implied volatity was -, the open interest changed by -13710 which decreased total open position to 1261920
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 760.45, which was -114.55 lower than the previous day. The implied volatity was -, the open interest changed by 25530 which increased total open position to 1278300
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 875, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 24255 which increased total open position to 1250430
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 887, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by 6480 which increased total open position to 1226010
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 997, which was -63.10 lower than the previous day. The implied volatity was -, the open interest changed by 8085 which increased total open position to 1219695
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1060.1, which was 52.10 higher than the previous day. The implied volatity was -, the open interest changed by 35145 which increased total open position to 1210995
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1008, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 41460 which increased total open position to 1175925
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1043, which was -170.65 lower than the previous day. The implied volatity was -, the open interest changed by 14460 which increased total open position to 1134435
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1213.65, which was 33.65 higher than the previous day. The implied volatity was -, the open interest changed by 17415 which increased total open position to 1119810
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1180, which was -127.70 lower than the previous day. The implied volatity was -, the open interest changed by 7035 which increased total open position to 1102380
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1307.7, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 1095390
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1293.6, which was -261.40 lower than the previous day. The implied volatity was -, the open interest changed by 235860 which increased total open position to 1095780
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1555, which was 60.60 higher than the previous day. The implied volatity was -, the open interest changed by 30045 which increased total open position to 859770
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1494.4, which was -550.55 lower than the previous day. The implied volatity was -, the open interest changed by 452460 which increased total open position to 829710
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 2044.95, which was 29.45 higher than the previous day. The implied volatity was -, the open interest changed by 2520 which increased total open position to 377355
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 2015.5, which was 487.90 higher than the previous day. The implied volatity was -, the open interest changed by 232635 which increased total open position to 374865
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1527.6, which was -164.55 lower than the previous day. The implied volatity was -, the open interest changed by 87060 which increased total open position to 142275
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1692.15, which was -328.95 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 55215
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 2021.1, which was 219.50 higher than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 54480
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1801.6, which was -490.30 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 54090
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 2291.9, which was 91.90 higher than the previous day. The implied volatity was -, the open interest changed by 960 which increased total open position to 53820
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 2200, which was 855.00 higher than the previous day. The implied volatity was -, the open interest changed by -19230 which decreased total open position to 53100
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1345, which was 196.95 higher than the previous day. The implied volatity was -, the open interest changed by 7395 which increased total open position to 73665
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 1148.05, which was 58.05 higher than the previous day. The implied volatity was -, the open interest changed by 10515 which increased total open position to 66330
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 1090, which was -34.40 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 55845
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1124.4, which was -57.60 lower than the previous day. The implied volatity was -, the open interest changed by 1680 which increased total open position to 51870
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 1182, which was -101.55 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 50190
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1283.55, which was -185.70 lower than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 49365
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 1469.25, which was 254.05 higher than the previous day. The implied volatity was -, the open interest changed by -2325 which decreased total open position to 48105
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 1215.2, which was 45.35 higher than the previous day. The implied volatity was -, the open interest changed by 6675 which increased total open position to 50430
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 1169.85, which was 77.25 higher than the previous day. The implied volatity was -, the open interest changed by 10905 which increased total open position to 43755
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 1092.6, which was -27.40 lower than the previous day. The implied volatity was -, the open interest changed by 2895 which increased total open position to 32850
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 1120, which was 145.95 higher than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 29955
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 974.05, which was -45.15 lower than the previous day. The implied volatity was -, the open interest changed by 1605 which increased total open position to 29475
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 1019.2, which was 28.60 higher than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 27870
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 990.6, which was -58.40 lower than the previous day. The implied volatity was -, the open interest changed by 1770 which increased total open position to 26595
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 1049, which was 17.90 higher than the previous day. The implied volatity was -, the open interest changed by 1770 which increased total open position to 24825
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 1031.1, which was -78.90 lower than the previous day. The implied volatity was -, the open interest changed by 1815 which increased total open position to 23055
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 1110, which was 78.85 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 21240
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 1031.15, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 1845 which increased total open position to 19665
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 1034.65, which was 69.65 higher than the previous day. The implied volatity was -, the open interest changed by 6945 which increased total open position to 17820
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 965, which was 82.70 higher than the previous day. The implied volatity was -, the open interest changed by 6420 which increased total open position to 10875
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 882.3, which was -32.70 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 4455
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 915, which was -240.00 lower than the previous day. The implied volatity was -, the open interest changed by 1590 which increased total open position to 4515
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 1155, which was 86.00 higher than the previous day. The implied volatity was -, the open interest changed by 1485 which increased total open position to 2925
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 1069, which was lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 105