BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 52300 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 181.05 | 154.60 | 5,14,25,355 | 8,10,105 | 16,12,305 | ||||
28 Oct | 51259.30 | 26.45 | -8.20 | 1,70,45,295 | 1,41,795 | 8,13,015 | ||||
25 Oct | 50787.45 | 34.65 | -94.35 | 93,19,905 | 62,775 | 6,71,220 | ||||
24 Oct | 51531.15 | 129 | 29.00 | 1,11,91,365 | 2,29,590 | 6,22,920 | ||||
23 Oct | 51239.00 | 100 | -46.50 | 14,36,445 | 62,280 | 3,86,835 | ||||
22 Oct | 51257.15 | 146.5 | -194.50 | 11,10,855 | 1,30,305 | 3,24,045 | ||||
21 Oct | 51962.70 | 341 | -171.20 | 8,56,620 | 94,125 | 1,96,185 | ||||
18 Oct | 52094.20 | 512.2 | 296.40 | 4,02,510 | 11,340 | 1,02,360 | ||||
17 Oct | 51288.80 | 215.8 | -200.05 | 1,96,350 | 10,650 | 91,155 | ||||
16 Oct | 51801.05 | 415.85 | -78.15 | 83,955 | 8,145 | 81,090 | ||||
15 Oct | 51906.00 | 494 | 4.05 | 1,60,320 | 34,545 | 73,005 | ||||
14 Oct | 51816.90 | 489.95 | 228.95 | 68,205 | 6,060 | 39,075 | ||||
11 Oct | 51172.30 | 261 | -167.30 | 92,220 | 2,925 | 33,375 | ||||
10 Oct | 51530.90 | 428.3 | 88.15 | 39,450 | 3,855 | 30,720 | ||||
9 Oct | 51007.00 | 340.15 | -64.75 | 48,210 | -1,620 | 26,925 | ||||
8 Oct | 51021.00 | 404.9 | 86.85 | 69,900 | 2,295 | 28,590 | ||||
7 Oct | 50478.90 | 318.05 | -300.70 | 1,58,670 | -11,730 | 26,880 | ||||
4 Oct | 51462.05 | 618.75 | -236.25 | 1,60,170 | 15,300 | 38,475 | ||||
3 Oct | 51845.20 | 855 | -595.00 | 75,180 | 11,925 | 23,085 | ||||
1 Oct | 52922.60 | 1450 | -82.00 | 2,955 | 915 | 11,220 | ||||
30 Sept | 52978.10 | 1532 | -553.00 | 195 | -60 | 10,305 | ||||
27 Sept | 53834.30 | 2085 | -196.95 | 225 | 135 | 10,380 | ||||
26 Sept | 54375.35 | 2281.95 | 55.45 | 45 | 0 | 10,245 | ||||
25 Sept | 54101.65 | 2226.5 | -21.75 | 45 | 0 | 10,230 | ||||
24 Sept | 53968.60 | 2248.25 | -91.75 | 915 | 345 | 10,260 | ||||
23 Sept | 54105.80 | 2340 | 391.20 | 495 | -90 | 9,930 | ||||
20 Sept | 53793.20 | 1948.8 | 275.80 | 1,050 | -180 | 9,990 | ||||
19 Sept | 53037.60 | 1673 | 332.65 | 14,880 | 1,455 | 10,200 | ||||
18 Sept | 52750.40 | 1340.35 | 310.75 | 20,715 | 1,755 | 8,745 | ||||
17 Sept | 52188.65 | 1029.6 | -29.75 | 8,370 | 2,310 | 7,080 | ||||
16 Sept | 52153.15 | 1059.35 | 86.55 | 5,865 | 0 | 4,920 | ||||
13 Sept | 51938.05 | 972.8 | 87.45 | 2,835 | 1,380 | 4,920 | ||||
12 Sept | 51772.40 | 885.35 | 128.35 | 4,050 | 2,430 | 3,495 | ||||
11 Sept | 51010.00 | 757 | -7.00 | 75 | 0 | 1,005 | ||||
|
||||||||||
10 Sept | 51272.30 | 764 | -26.30 | 15 | 0 | 990 | ||||
9 Sept | 51117.80 | 790.3 | 97.85 | 390 | 165 | 1,020 | ||||
6 Sept | 50576.85 | 692.45 | -300.20 | 615 | 285 | 825 | ||||
5 Sept | 51473.05 | 992.65 | 6.70 | 90 | 15 | 555 | ||||
4 Sept | 51400.25 | 985.95 | -110.35 | 600 | 435 | 510 | ||||
3 Sept | 51689.10 | 1096.3 | 235.20 | 60 | 30 | 60 | ||||
2 Sept | 51439.55 | 861.1 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 861.1 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 861.1 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 861.1 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 861.1 | 0.00 | 0 | 30 | 0 | ||||
26 Aug | 51148.10 | 861.1 | -1444.05 | 180 | 105 | 105 | ||||
23 Aug | 50933.45 | 2305.15 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 2305.15 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 2305.15 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 2305.15 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 2305.15 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 2305.15 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 2305.15 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 2305.15 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 2305.15 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 2305.15 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 2305.15 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 2305.15 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 2305.15 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 2305.15 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 51350.15 | 2305.15 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 2305.15 | 0 | 0 | 0 |
For Nifty Bank - strike price 52300 expiring on 30OCT2024
Delta for 52300 CE is -
Historical price for 52300 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 181.05, which was 154.60 higher than the previous day. The implied volatity was -, the open interest changed by 810105 which increased total open position to 1612305
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 26.45, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 141795 which increased total open position to 813015
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 34.65, which was -94.35 lower than the previous day. The implied volatity was -, the open interest changed by 62775 which increased total open position to 671220
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 129, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by 229590 which increased total open position to 622920
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 100, which was -46.50 lower than the previous day. The implied volatity was -, the open interest changed by 62280 which increased total open position to 386835
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 146.5, which was -194.50 lower than the previous day. The implied volatity was -, the open interest changed by 130305 which increased total open position to 324045
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 341, which was -171.20 lower than the previous day. The implied volatity was -, the open interest changed by 94125 which increased total open position to 196185
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 512.2, which was 296.40 higher than the previous day. The implied volatity was -, the open interest changed by 11340 which increased total open position to 102360
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 215.8, which was -200.05 lower than the previous day. The implied volatity was -, the open interest changed by 10650 which increased total open position to 91155
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 415.85, which was -78.15 lower than the previous day. The implied volatity was -, the open interest changed by 8145 which increased total open position to 81090
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 494, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 34545 which increased total open position to 73005
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 489.95, which was 228.95 higher than the previous day. The implied volatity was -, the open interest changed by 6060 which increased total open position to 39075
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 261, which was -167.30 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 33375
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 428.3, which was 88.15 higher than the previous day. The implied volatity was -, the open interest changed by 3855 which increased total open position to 30720
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 340.15, which was -64.75 lower than the previous day. The implied volatity was -, the open interest changed by -1620 which decreased total open position to 26925
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 404.9, which was 86.85 higher than the previous day. The implied volatity was -, the open interest changed by 2295 which increased total open position to 28590
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 318.05, which was -300.70 lower than the previous day. The implied volatity was -, the open interest changed by -11730 which decreased total open position to 26880
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 618.75, which was -236.25 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 38475
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 855, which was -595.00 lower than the previous day. The implied volatity was -, the open interest changed by 11925 which increased total open position to 23085
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1450, which was -82.00 lower than the previous day. The implied volatity was -, the open interest changed by 915 which increased total open position to 11220
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1532, which was -553.00 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 10305
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 2085, which was -196.95 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 10380
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 2281.95, which was 55.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10245
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 2226.5, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10230
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 2248.25, which was -91.75 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 10260
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 2340, which was 391.20 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 9930
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1948.8, which was 275.80 higher than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 9990
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1673, which was 332.65 higher than the previous day. The implied volatity was -, the open interest changed by 1455 which increased total open position to 10200
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1340.35, which was 310.75 higher than the previous day. The implied volatity was -, the open interest changed by 1755 which increased total open position to 8745
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1029.6, which was -29.75 lower than the previous day. The implied volatity was -, the open interest changed by 2310 which increased total open position to 7080
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1059.35, which was 86.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4920
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 972.8, which was 87.45 higher than the previous day. The implied volatity was -, the open interest changed by 1380 which increased total open position to 4920
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 885.35, which was 128.35 higher than the previous day. The implied volatity was -, the open interest changed by 2430 which increased total open position to 3495
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 757, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1005
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 764, 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 990
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 790.3, which was 97.85 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 1020
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 692.45, which was -300.20 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 825
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 992.65, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 555
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 985.95, which was -110.35 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 510
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1096.3, which was 235.20 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 60
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 861.1, 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 861.1, 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 861.1, 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 861.1, 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 861.1, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 861.1, which was -1444.05 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 105
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 2305.15, 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 2305.15, 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 2305.15, 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 2305.15, 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 2305.15, 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 2305.15, 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 2305.15, 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 2305.15, 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 2305.15, 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 2305.15, 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 2305.15, 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 2305.15, 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 2305.15, 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 2305.15, 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 2305.15, 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 2305.15, 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 52300 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 183 | -741.80 | 1,78,71,045 | 12,89,085 | 13,60,395 |
28 Oct | 51259.30 | 924.8 | -510.30 | 1,59,705 | 12,525 | 71,235 |
25 Oct | 50787.45 | 1435.1 | 682.85 | 83,400 | -4,065 | 58,710 |
24 Oct | 51531.15 | 752.25 | -288.80 | 4,10,610 | 8,235 | 62,760 |
23 Oct | 51239.00 | 1041.05 | 10.90 | 1,03,170 | -8,595 | 54,810 |
22 Oct | 51257.15 | 1030.15 | 402.25 | 3,31,215 | 21,225 | 64,155 |
21 Oct | 51962.70 | 627.9 | 150.90 | 6,27,930 | 12,120 | 44,310 |
18 Oct | 52094.20 | 477 | -541.90 | 1,32,615 | 16,065 | 32,355 |
17 Oct | 51288.80 | 1018.9 | 346.90 | 26,835 | 1,830 | 16,275 |
16 Oct | 51801.05 | 672 | 30.00 | 14,580 | 1,320 | 14,685 |
15 Oct | 51906.00 | 642 | -45.25 | 23,580 | 2,700 | 13,350 |
14 Oct | 51816.90 | 687.25 | -462.65 | 8,235 | -1,485 | 10,515 |
11 Oct | 51172.30 | 1149.9 | 246.05 | 12,255 | -1,890 | 11,985 |
10 Oct | 51530.90 | 903.85 | -334.75 | 7,020 | -135 | 13,875 |
9 Oct | 51007.00 | 1238.6 | -0.80 | 14,340 | -2,550 | 14,085 |
8 Oct | 51021.00 | 1239.4 | -285.95 | 2,730 | -615 | 16,680 |
7 Oct | 50478.90 | 1525.35 | 548.15 | 30,135 | -9,195 | 17,265 |
4 Oct | 51462.05 | 977.2 | 235.95 | 1,12,875 | -2,385 | 26,955 |
3 Oct | 51845.20 | 741.25 | 355.00 | 1,65,675 | 13,725 | 28,800 |
1 Oct | 52922.60 | 386.25 | -40.70 | 21,630 | -900 | 15,075 |
30 Sept | 52978.10 | 426.95 | 176.70 | 27,225 | -2,265 | 16,065 |
27 Sept | 53834.30 | 250.25 | 66.00 | 25,815 | 1,860 | 18,495 |
26 Sept | 54375.35 | 184.25 | -83.10 | 21,000 | 765 | 16,335 |
25 Sept | 54101.65 | 267.35 | -31.50 | 3,780 | 1,095 | 15,570 |
24 Sept | 53968.60 | 298.85 | -37.70 | 5,805 | 405 | 14,475 |
23 Sept | 54105.80 | 336.55 | -93.45 | 14,835 | 1,275 | 14,070 |
20 Sept | 53793.20 | 430 | -50.55 | 13,725 | -240 | 12,855 |
19 Sept | 53037.60 | 480.55 | -201.70 | 12,810 | 2,700 | 13,065 |
18 Sept | 52750.40 | 682.25 | -144.60 | 43,725 | 1,770 | 10,440 |
17 Sept | 52188.65 | 826.85 | -24.65 | 11,745 | 4,695 | 8,670 |
16 Sept | 52153.15 | 851.5 | -229.90 | 8,445 | 2,640 | 4,020 |
13 Sept | 51938.05 | 1081.4 | -105.20 | 1,560 | 360 | 1,500 |
12 Sept | 51772.40 | 1186.6 | -924.45 | 1,755 | 1,155 | 1,155 |
11 Sept | 51010.00 | 2111.05 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 2111.05 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 2111.05 | 0.00 | 0 | 0 | 0 |
6 Sept | 50576.85 | 2111.05 | 0.00 | 0 | 0 | 0 |
5 Sept | 51473.05 | 2111.05 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 2111.05 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 2111.05 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 2111.05 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 2111.05 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 2111.05 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 2111.05 | 2111.05 | 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 52300 expiring on 30OCT2024
Delta for 52300 PE is -
Historical price for 52300 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 183, which was -741.80 lower than the previous day. The implied volatity was -, the open interest changed by 1289085 which increased total open position to 1360395
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 924.8, which was -510.30 lower than the previous day. The implied volatity was -, the open interest changed by 12525 which increased total open position to 71235
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 1435.1, which was 682.85 higher than the previous day. The implied volatity was -, the open interest changed by -4065 which decreased total open position to 58710
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 752.25, which was -288.80 lower than the previous day. The implied volatity was -, the open interest changed by 8235 which increased total open position to 62760
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1041.05, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by -8595 which decreased total open position to 54810
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1030.15, which was 402.25 higher than the previous day. The implied volatity was -, the open interest changed by 21225 which increased total open position to 64155
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 627.9, which was 150.90 higher than the previous day. The implied volatity was -, the open interest changed by 12120 which increased total open position to 44310
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 477, which was -541.90 lower than the previous day. The implied volatity was -, the open interest changed by 16065 which increased total open position to 32355
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1018.9, which was 346.90 higher than the previous day. The implied volatity was -, the open interest changed by 1830 which increased total open position to 16275
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 672, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 14685
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 642, which was -45.25 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 13350
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 687.25, which was -462.65 lower than the previous day. The implied volatity was -, the open interest changed by -1485 which decreased total open position to 10515
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1149.9, which was 246.05 higher than the previous day. The implied volatity was -, the open interest changed by -1890 which decreased total open position to 11985
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 903.85, which was -334.75 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 13875
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1238.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 14085
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1239.4, which was -285.95 lower than the previous day. The implied volatity was -, the open interest changed by -615 which decreased total open position to 16680
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1525.35, which was 548.15 higher than the previous day. The implied volatity was -, the open interest changed by -9195 which decreased total open position to 17265
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 977.2, which was 235.95 higher than the previous day. The implied volatity was -, the open interest changed by -2385 which decreased total open position to 26955
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 741.25, which was 355.00 higher than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 28800
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 386.25, which was -40.70 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 15075
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 426.95, which was 176.70 higher than the previous day. The implied volatity was -, the open interest changed by -2265 which decreased total open position to 16065
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 250.25, which was 66.00 higher than the previous day. The implied volatity was -, the open interest changed by 1860 which increased total open position to 18495
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 184.25, which was -83.10 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 16335
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 267.35, which was -31.50 lower than the previous day. The implied volatity was -, the open interest changed by 1095 which increased total open position to 15570
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 298.85, which was -37.70 lower than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 14475
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 336.55, which was -93.45 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 14070
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 430, which was -50.55 lower than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 12855
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 480.55, which was -201.70 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 13065
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 682.25, which was -144.60 lower than the previous day. The implied volatity was -, the open interest changed by 1770 which increased total open position to 10440
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 826.85, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 4695 which increased total open position to 8670
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 851.5, which was -229.90 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 4020
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1081.4, which was -105.20 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 1500
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1186.6, which was -924.45 lower than the previous day. The implied volatity was -, the open interest changed by 1155 which increased total open position to 1155
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2111.05, 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 2111.05, 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 2111.05, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2111.05, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2111.05, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2111.05, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2111.05, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2111.05, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2111.05, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2111.05, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2111.05, which was 2111.05 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