BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
| BANKNIFTY 52200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 29 Oct | 52320.70 | 239.6 | 205.90 | 5,09,37,330 | 1,50,810 | 10,52,595 | ||||
| 28 Oct | 51259.30 | 33.7 | -6.40 | 1,79,40,600 | -4,590 | 9,06,450 | ||||
| 25 Oct | 50787.45 | 40.1 | -117.40 | 1,04,82,345 | 3,59,625 | 9,11,040 | ||||
| 24 Oct | 51531.15 | 157.5 | 39.15 | 1,23,52,545 | 1,81,020 | 5,61,840 | ||||
| 23 Oct | 51239.00 | 118.35 | -55.65 | 11,99,415 | 1,13,655 | 3,79,650 | ||||
| 22 Oct | 51257.15 | 174 | -202.45 | 15,59,280 | 1,16,355 | 2,66,760 | ||||
| 21 Oct | 51962.70 | 376.45 | -195.00 | 10,88,760 | 84,285 | 1,51,245 | ||||
| 18 Oct | 52094.20 | 571.45 | 329.45 | 4,40,355 | 10,485 | 66,225 | ||||
| 17 Oct | 51288.80 | 242 | -221.65 | 1,82,835 | 9,225 | 55,860 | ||||
| 16 Oct | 51801.05 | 463.65 | -79.35 | 1,05,420 | 4,845 | 46,605 | ||||
| 15 Oct | 51906.00 | 543 | 15.80 | 1,12,230 | 405 | 42,810 | ||||
| 14 Oct | 51816.90 | 527.2 | 249.05 | 81,390 | 5,250 | 42,615 | ||||
| 11 Oct | 51172.30 | 278.15 | -201.50 | 75,540 | -5,010 | 37,245 | ||||
| 10 Oct | 51530.90 | 479.65 | 80.95 | 55,980 | 5,505 | 42,360 | ||||
| 9 Oct | 51007.00 | 398.7 | -41.30 | 65,640 | 2,025 | 36,210 | ||||
| 8 Oct | 51021.00 | 440 | 78.00 | 39,810 | -420 | 34,170 | ||||
| 7 Oct | 50478.90 | 362 | -268.80 | 1,37,160 | -1,095 | 34,530 | ||||
| 4 Oct | 51462.05 | 630.8 | -261.00 | 2,16,165 | 5,625 | 35,625 | ||||
| 3 Oct | 51845.20 | 891.8 | -669.80 | 97,080 | 22,095 | 30,075 | ||||
| 1 Oct | 52922.60 | 1561.6 | -85.40 | 7,875 | 2,835 | 7,995 | ||||
| 30 Sept | 52978.10 | 1647 | -588.55 | 4,755 | 645 | 5,160 | ||||
| 27 Sept | 53834.30 | 2235.55 | -369.10 | 1,080 | -480 | 4,515 | ||||
| 26 Sept | 54375.35 | 2604.65 | 264.55 | 270 | 15 | 5,010 | ||||
| 25 Sept | 54101.65 | 2340.1 | -39.90 | 225 | 30 | 4,995 | ||||
| 24 Sept | 53968.60 | 2380 | 32.70 | 240 | -90 | 4,965 | ||||
| 23 Sept | 54105.80 | 2347.3 | 319.30 | 585 | -45 | 5,055 | ||||
| 20 Sept | 53793.20 | 2028 | 308.40 | 2,865 | -1,095 | 5,070 | ||||
| 19 Sept | 53037.60 | 1719.6 | 309.10 | 5,835 | 675 | 6,225 | ||||
| 18 Sept | 52750.40 | 1410.5 | 311.95 | 44,460 | -4,260 | 5,790 | ||||
| 17 Sept | 52188.65 | 1098.55 | -27.00 | 15,885 | 4,245 | 10,065 | ||||
| 16 Sept | 52153.15 | 1125.55 | 114.60 | 11,625 | 2,415 | 5,760 | ||||
| 13 Sept | 51938.05 | 1010.95 | 71.90 | 3,315 | 1,470 | 3,330 | ||||
| 12 Sept | 51772.40 | 939.05 | 207.05 | 2,580 | 1,485 | 1,815 | ||||
| 11 Sept | 51010.00 | 732 | -79.05 | 135 | 0 | 285 | ||||
| 10 Sept | 51272.30 | 811.05 | -36.55 | 15 | 0 | 285 | ||||
| 9 Sept | 51117.80 | 847.6 | 100.70 | 300 | 240 | 285 | ||||
| 6 Sept | 50576.85 | 746.9 | -1606.95 | 60 | 30 | 30 | ||||
|
|
||||||||||
| 5 Sept | 51473.05 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 50119.00 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 49748.30 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 50092.10 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 51350.15 | 2353.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 51602.60 | 2353.85 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52200 expiring on 30OCT2024
Delta for 52200 CE is -
Historical price for 52200 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 239.6, which was 205.90 higher than the previous day. The implied volatity was -, the open interest changed by 150810 which increased total open position to 1052595
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 33.7, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by -4590 which decreased total open position to 906450
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 40.1, which was -117.40 lower than the previous day. The implied volatity was -, the open interest changed by 359625 which increased total open position to 911040
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 157.5, which was 39.15 higher than the previous day. The implied volatity was -, the open interest changed by 181020 which increased total open position to 561840
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 118.35, which was -55.65 lower than the previous day. The implied volatity was -, the open interest changed by 113655 which increased total open position to 379650
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 174, which was -202.45 lower than the previous day. The implied volatity was -, the open interest changed by 116355 which increased total open position to 266760
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 376.45, which was -195.00 lower than the previous day. The implied volatity was -, the open interest changed by 84285 which increased total open position to 151245
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 571.45, which was 329.45 higher than the previous day. The implied volatity was -, the open interest changed by 10485 which increased total open position to 66225
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 242, which was -221.65 lower than the previous day. The implied volatity was -, the open interest changed by 9225 which increased total open position to 55860
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 463.65, which was -79.35 lower than the previous day. The implied volatity was -, the open interest changed by 4845 which increased total open position to 46605
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 543, which was 15.80 higher than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 42810
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 527.2, which was 249.05 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 42615
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 278.15, which was -201.50 lower than the previous day. The implied volatity was -, the open interest changed by -5010 which decreased total open position to 37245
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 479.65, which was 80.95 higher than the previous day. The implied volatity was -, the open interest changed by 5505 which increased total open position to 42360
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 398.7, which was -41.30 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 36210
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 440, which was 78.00 higher than the previous day. The implied volatity was -, the open interest changed by -420 which decreased total open position to 34170
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 362, which was -268.80 lower than the previous day. The implied volatity was -, the open interest changed by -1095 which decreased total open position to 34530
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 630.8, which was -261.00 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 35625
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 891.8, which was -669.80 lower than the previous day. The implied volatity was -, the open interest changed by 22095 which increased total open position to 30075
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1561.6, which was -85.40 lower than the previous day. The implied volatity was -, the open interest changed by 2835 which increased total open position to 7995
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1647, which was -588.55 lower than the previous day. The implied volatity was -, the open interest changed by 645 which increased total open position to 5160
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 2235.55, which was -369.10 lower than the previous day. The implied volatity was -, the open interest changed by -480 which decreased total open position to 4515
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 2604.65, which was 264.55 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 5010
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 2340.1, which was -39.90 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 4995
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 2380, which was 32.70 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 4965
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 2347.3, which was 319.30 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 5055
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 2028, which was 308.40 higher than the previous day. The implied volatity was -, the open interest changed by -1095 which decreased total open position to 5070
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1719.6, which was 309.10 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 6225
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1410.5, which was 311.95 higher than the previous day. The implied volatity was -, the open interest changed by -4260 which decreased total open position to 5790
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1098.55, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 4245 which increased total open position to 10065
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1125.55, which was 114.60 higher than the previous day. The implied volatity was -, the open interest changed by 2415 which increased total open position to 5760
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1010.95, which was 71.90 higher than the previous day. The implied volatity was -, the open interest changed by 1470 which increased total open position to 3330
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 939.05, which was 207.05 higher than the previous day. The implied volatity was -, the open interest changed by 1485 which increased total open position to 1815
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 732, which was -79.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 285
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 811.05, which was -36.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 285
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 847.6, which was 100.70 higher than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 285
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 746.9, which was -1606.95 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 2353.85, 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 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 2353.85, 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 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 2353.85, 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 52200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 29 Oct | 52320.70 | 140 | -697.00 | 1,90,93,815 | 10,92,390 | 11,77,440 |
| 28 Oct | 51259.30 | 837 | -509.15 | 2,80,710 | 18,195 | 85,800 |
| 25 Oct | 50787.45 | 1346.15 | 662.15 | 1,41,180 | -14,190 | 67,605 |
| 24 Oct | 51531.15 | 684 | -277.00 | 7,17,690 | 360 | 81,885 |
| 23 Oct | 51239.00 | 961 | 6.90 | 1,25,055 | 4,740 | 81,165 |
| 22 Oct | 51257.15 | 954.1 | 381.70 | 6,58,170 | 5,085 | 76,590 |
| 21 Oct | 51962.70 | 572.4 | 141.40 | 7,54,035 | 30,150 | 71,565 |
| 18 Oct | 52094.20 | 431 | -515.00 | 2,51,595 | 16,005 | 40,845 |
| 17 Oct | 51288.80 | 946 | 327.00 | 51,330 | 1,185 | 24,975 |
| 16 Oct | 51801.05 | 619 | 24.70 | 73,815 | 1,425 | 23,865 |
| 15 Oct | 51906.00 | 594.3 | -31.05 | 61,155 | 4,560 | 22,365 |
| 14 Oct | 51816.90 | 625.35 | -455.65 | 25,005 | 5,700 | 15,435 |
| 11 Oct | 51172.30 | 1081 | 192.25 | 13,695 | -5,025 | 9,720 |
| 10 Oct | 51530.90 | 888.75 | -278.90 | 11,550 | 810 | 14,760 |
| 9 Oct | 51007.00 | 1167.65 | -17.65 | 30,105 | -5,040 | 14,100 |
| 8 Oct | 51021.00 | 1185.3 | -277.30 | 2,250 | -735 | 19,275 |
| 7 Oct | 50478.90 | 1462.6 | 530.70 | 54,885 | -17,010 | 20,265 |
| 4 Oct | 51462.05 | 931.9 | 250.60 | 1,69,215 | 9,870 | 37,470 |
| 3 Oct | 51845.20 | 681.3 | 327.50 | 1,68,225 | 4,350 | 27,600 |
| 1 Oct | 52922.60 | 353.8 | -36.40 | 41,565 | 2,565 | 23,280 |
| 30 Sept | 52978.10 | 390.2 | 172.40 | 48,300 | 2,040 | 20,835 |
| 27 Sept | 53834.30 | 217.8 | 34.80 | 13,380 | 945 | 18,825 |
| 26 Sept | 54375.35 | 183 | -97.90 | 15,795 | 885 | 17,910 |
| 25 Sept | 54101.65 | 280.9 | -6.45 | 13,695 | -2,115 | 16,845 |
| 24 Sept | 53968.60 | 287.35 | -32.65 | 8,295 | 75 | 18,960 |
| 23 Sept | 54105.80 | 320 | -83.55 | 26,280 | 4,080 | 18,900 |
| 20 Sept | 53793.20 | 403.55 | -80.05 | 12,930 | -1,455 | 14,865 |
| 19 Sept | 53037.60 | 483.6 | -169.05 | 24,090 | 90 | 16,350 |
| 18 Sept | 52750.40 | 652.65 | -135.40 | 38,715 | 1,695 | 16,275 |
| 17 Sept | 52188.65 | 788.05 | -20.10 | 16,200 | 4,890 | 14,445 |
| 16 Sept | 52153.15 | 808.15 | -223.40 | 15,180 | 7,575 | 9,570 |
| 13 Sept | 51938.05 | 1031.55 | -109.00 | 2,220 | 300 | 1,995 |
| 12 Sept | 51772.40 | 1140.55 | -579.50 | 2,370 | 1,635 | 1,695 |
| 11 Sept | 51010.00 | 1720.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 1720.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 1720.05 | 510.05 | 60 | 0 | 60 |
| 6 Sept | 50576.85 | 1210 | 0.00 | 0 | 60 | 0 |
| 5 Sept | 51473.05 | 1210 | -851.60 | 60 | 0 | 0 |
| 4 Sept | 51400.25 | 2061.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 2061.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 2061.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 2061.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 2061.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 2061.6 | 2061.60 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 50156.70 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 50119.00 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 49748.30 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 50092.10 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 51350.15 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 | |
For Nifty Bank - strike price 52200 expiring on 30OCT2024
Delta for 52200 PE is -
Historical price for 52200 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 140, which was -697.00 lower than the previous day. The implied volatity was -, the open interest changed by 1092390 which increased total open position to 1177440
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 837, which was -509.15 lower than the previous day. The implied volatity was -, the open interest changed by 18195 which increased total open position to 85800
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 1346.15, which was 662.15 higher than the previous day. The implied volatity was -, the open interest changed by -14190 which decreased total open position to 67605
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 684, which was -277.00 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 81885
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 961, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 4740 which increased total open position to 81165
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 954.1, which was 381.70 higher than the previous day. The implied volatity was -, the open interest changed by 5085 which increased total open position to 76590
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 572.4, which was 141.40 higher than the previous day. The implied volatity was -, the open interest changed by 30150 which increased total open position to 71565
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 431, which was -515.00 lower than the previous day. The implied volatity was -, the open interest changed by 16005 which increased total open position to 40845
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 946, which was 327.00 higher than the previous day. The implied volatity was -, the open interest changed by 1185 which increased total open position to 24975
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 619, which was 24.70 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 23865
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 594.3, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 4560 which increased total open position to 22365
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 625.35, which was -455.65 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 15435
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1081, which was 192.25 higher than the previous day. The implied volatity was -, the open interest changed by -5025 which decreased total open position to 9720
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 888.75, which was -278.90 lower than the previous day. The implied volatity was -, the open interest changed by 810 which increased total open position to 14760
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1167.65, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by -5040 which decreased total open position to 14100
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1185.3, which was -277.30 lower than the previous day. The implied volatity was -, the open interest changed by -735 which decreased total open position to 19275
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1462.6, which was 530.70 higher than the previous day. The implied volatity was -, the open interest changed by -17010 which decreased total open position to 20265
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 931.9, which was 250.60 higher than the previous day. The implied volatity was -, the open interest changed by 9870 which increased total open position to 37470
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 681.3, which was 327.50 higher than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 27600
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 353.8, which was -36.40 lower than the previous day. The implied volatity was -, the open interest changed by 2565 which increased total open position to 23280
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 390.2, which was 172.40 higher than the previous day. The implied volatity was -, the open interest changed by 2040 which increased total open position to 20835
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 217.8, which was 34.80 higher than the previous day. The implied volatity was -, the open interest changed by 945 which increased total open position to 18825
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 183, which was -97.90 lower than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 17910
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 280.9, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -2115 which decreased total open position to 16845
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 287.35, which was -32.65 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 18960
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 320, which was -83.55 lower than the previous day. The implied volatity was -, the open interest changed by 4080 which increased total open position to 18900
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 403.55, which was -80.05 lower than the previous day. The implied volatity was -, the open interest changed by -1455 which decreased total open position to 14865
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 483.6, which was -169.05 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 16350
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 652.65, which was -135.40 lower than the previous day. The implied volatity was -, the open interest changed by 1695 which increased total open position to 16275
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 788.05, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 4890 which increased total open position to 14445
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 808.15, which was -223.40 lower than the previous day. The implied volatity was -, the open interest changed by 7575 which increased total open position to 9570
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1031.55, which was -109.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1995
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1140.55, which was -579.50 lower than the previous day. The implied volatity was -, the open interest changed by 1635 which increased total open position to 1695
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1720.05, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1720.05, 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 1720.05, which was 510.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1210, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1210, which was -851.60 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 2061.6, 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 2061.6, 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 2061.6, 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 2061.6, 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 2061.6, 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 2061.6, which was 2061.60 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 0, 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 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
