BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 52500 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 108 | 91.05 | 7,08,87,945 | 1,97,085 | 26,55,315 | ||||
28 Oct | 51259.30 | 16.95 | -7.70 | 2,80,73,370 | 1,89,510 | 24,90,930 | ||||
25 Oct | 50787.45 | 24.65 | -63.10 | 2,43,99,555 | -94,620 | 23,01,420 | ||||
24 Oct | 51531.15 | 87.75 | 19.65 | 2,28,54,105 | 11,45,640 | 24,39,795 | ||||
23 Oct | 51239.00 | 68.1 | -43.90 | 43,15,395 | 4,43,580 | 12,91,695 | ||||
22 Oct | 51257.15 | 112 | -154.90 | 35,44,080 | 2,15,430 | 9,12,510 | ||||
21 Oct | 51962.70 | 266.9 | -150.10 | 28,58,265 | 2,29,815 | 6,99,945 | ||||
18 Oct | 52094.20 | 417 | 253.95 | 19,52,190 | -1,05,285 | 4,71,570 | ||||
17 Oct | 51288.80 | 163.05 | -174.80 | 13,20,525 | 1,06,575 | 5,80,230 | ||||
16 Oct | 51801.05 | 337.85 | -61.85 | 6,12,330 | 21,795 | 4,72,755 | ||||
15 Oct | 51906.00 | 399.7 | -0.30 | 7,02,915 | 1,725 | 4,51,440 | ||||
14 Oct | 51816.90 | 400 | 191.45 | 7,37,430 | -25,950 | 4,51,740 | ||||
11 Oct | 51172.30 | 208.55 | -151.45 | 9,63,135 | 44,085 | 4,79,040 | ||||
10 Oct | 51530.90 | 360 | 69.00 | 6,71,325 | -17,850 | 4,37,550 | ||||
9 Oct | 51007.00 | 291 | -44.60 | 11,24,655 | 63,720 | 4,82,400 | ||||
8 Oct | 51021.00 | 335.6 | 60.65 | 8,59,860 | 32,805 | 4,17,930 | ||||
7 Oct | 50478.90 | 274.95 | -235.20 | 11,96,460 | 54,375 | 3,83,730 | ||||
|
||||||||||
4 Oct | 51462.05 | 510.15 | -230.85 | 10,11,765 | 7,695 | 3,49,950 | ||||
3 Oct | 51845.20 | 741 | -570.15 | 9,27,630 | 1,84,680 | 3,42,735 | ||||
1 Oct | 52922.60 | 1311.15 | -71.80 | 82,995 | 15,495 | 1,57,845 | ||||
30 Sept | 52978.10 | 1382.95 | -577.40 | 78,660 | -4,350 | 1,42,095 | ||||
27 Sept | 53834.30 | 1960.35 | -229.65 | 14,760 | -8,235 | 1,46,535 | ||||
26 Sept | 54375.35 | 2190 | 85.70 | 14,385 | -3,960 | 1,54,845 | ||||
25 Sept | 54101.65 | 2104.3 | -9.60 | 46,395 | 20,130 | 1,79,400 | ||||
24 Sept | 53968.60 | 2113.9 | -49.65 | 43,155 | -22,680 | 1,59,300 | ||||
23 Sept | 54105.80 | 2163.55 | 348.70 | 30,705 | -10,305 | 1,81,995 | ||||
20 Sept | 53793.20 | 1814.85 | 316.00 | 1,33,575 | -11,370 | 1,96,185 | ||||
19 Sept | 53037.60 | 1498.85 | 283.85 | 1,65,855 | -28,215 | 2,09,685 | ||||
18 Sept | 52750.40 | 1215 | 285.00 | 3,66,960 | 36,900 | 2,37,855 | ||||
17 Sept | 52188.65 | 930 | -26.05 | 2,82,690 | 1,12,095 | 2,01,735 | ||||
16 Sept | 52153.15 | 956.05 | 96.05 | 1,58,565 | 11,970 | 89,640 | ||||
13 Sept | 51938.05 | 860 | 67.00 | 61,605 | 4,335 | 77,640 | ||||
12 Sept | 51772.40 | 793 | 173.00 | 46,605 | 6,795 | 73,605 | ||||
11 Sept | 51010.00 | 620 | -76.75 | 38,760 | 4,860 | 66,810 | ||||
10 Sept | 51272.30 | 696.75 | -23.15 | 25,575 | 4,845 | 61,830 | ||||
9 Sept | 51117.80 | 719.9 | 119.90 | 32,490 | 2,700 | 57,015 | ||||
6 Sept | 50576.85 | 600 | -286.25 | 62,520 | 2,940 | 54,585 | ||||
5 Sept | 51473.05 | 886.25 | 27.75 | 10,455 | 4,140 | 51,660 | ||||
4 Sept | 51400.25 | 858.5 | -96.35 | 8,835 | 1,335 | 47,430 | ||||
3 Sept | 51689.10 | 954.85 | 87.60 | 42,525 | 6,660 | 46,665 | ||||
2 Sept | 51439.55 | 867.25 | 2.60 | 25,650 | 3,315 | 40,035 | ||||
30 Aug | 51351.00 | 864.65 | 51.65 | 23,235 | 7,905 | 36,750 | ||||
29 Aug | 51152.75 | 813 | 23.00 | 14,175 | 4,230 | 28,830 | ||||
28 Aug | 51143.85 | 790 | -27.50 | 2,880 | 570 | 24,600 | ||||
27 Aug | 51278.75 | 817.5 | -34.50 | 6,945 | 2,250 | 24,300 | ||||
26 Aug | 51148.10 | 852 | 111.50 | 9,240 | -1,050 | 22,185 | ||||
23 Aug | 50933.45 | 740.5 | -52.00 | 11,235 | 6,465 | 24,015 | ||||
22 Aug | 50985.70 | 792.5 | 51.60 | 8,985 | 4,155 | 17,610 | ||||
21 Aug | 50685.55 | 740.9 | -49.10 | 7,245 | 2,835 | 14,205 | ||||
20 Aug | 50803.15 | 790 | 68.10 | 4,260 | 1,215 | 11,370 | ||||
19 Aug | 50368.35 | 721.9 | -23.10 | 1,740 | 540 | 10,155 | ||||
16 Aug | 50516.90 | 745 | 115.00 | 6,615 | -780 | 9,615 | ||||
14 Aug | 49727.30 | 630 | -53.95 | 7,080 | -420 | 11,415 | ||||
13 Aug | 49831.85 | 683.95 | -181.05 | 13,230 | 5,940 | 11,835 | ||||
12 Aug | 50577.95 | 865 | 40.00 | 1,125 | 780 | 5,850 | ||||
9 Aug | 50484.50 | 825 | 16.85 | 615 | 555 | 5,145 | ||||
8 Aug | 50156.70 | 808.15 | -33.50 | 1,785 | 1,455 | 4,635 | ||||
7 Aug | 50119.00 | 841.65 | 31.45 | 1,530 | 1,320 | 3,210 | ||||
6 Aug | 49748.30 | 810.2 | -70.00 | 1,155 | 780 | 1,845 | ||||
5 Aug | 50092.10 | 880.2 | -344.25 | 1,770 | 45 | 1,050 | ||||
2 Aug | 51350.15 | 1224.45 | -985.35 | 1,005 | 0 | 0 | ||||
1 Aug | 51602.60 | 2209.80 | 0 | 0 | 0 |
For Nifty Bank - strike price 52500 expiring on 30OCT2024
Delta for 52500 CE is -
Historical price for 52500 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 108, which was 91.05 higher than the previous day. The implied volatity was -, the open interest changed by 197085 which increased total open position to 2655315
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 16.95, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 189510 which increased total open position to 2490930
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 24.65, which was -63.10 lower than the previous day. The implied volatity was -, the open interest changed by -94620 which decreased total open position to 2301420
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 87.75, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by 1145640 which increased total open position to 2439795
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 68.1, which was -43.90 lower than the previous day. The implied volatity was -, the open interest changed by 443580 which increased total open position to 1291695
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 112, which was -154.90 lower than the previous day. The implied volatity was -, the open interest changed by 215430 which increased total open position to 912510
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 266.9, which was -150.10 lower than the previous day. The implied volatity was -, the open interest changed by 229815 which increased total open position to 699945
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 417, which was 253.95 higher than the previous day. The implied volatity was -, the open interest changed by -105285 which decreased total open position to 471570
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 163.05, which was -174.80 lower than the previous day. The implied volatity was -, the open interest changed by 106575 which increased total open position to 580230
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 337.85, which was -61.85 lower than the previous day. The implied volatity was -, the open interest changed by 21795 which increased total open position to 472755
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 399.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 451440
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 400, which was 191.45 higher than the previous day. The implied volatity was -, the open interest changed by -25950 which decreased total open position to 451740
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 208.55, which was -151.45 lower than the previous day. The implied volatity was -, the open interest changed by 44085 which increased total open position to 479040
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 360, which was 69.00 higher than the previous day. The implied volatity was -, the open interest changed by -17850 which decreased total open position to 437550
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 291, which was -44.60 lower than the previous day. The implied volatity was -, the open interest changed by 63720 which increased total open position to 482400
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 335.6, which was 60.65 higher than the previous day. The implied volatity was -, the open interest changed by 32805 which increased total open position to 417930
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 274.95, which was -235.20 lower than the previous day. The implied volatity was -, the open interest changed by 54375 which increased total open position to 383730
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 510.15, which was -230.85 lower than the previous day. The implied volatity was -, the open interest changed by 7695 which increased total open position to 349950
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 741, which was -570.15 lower than the previous day. The implied volatity was -, the open interest changed by 184680 which increased total open position to 342735
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1311.15, which was -71.80 lower than the previous day. The implied volatity was -, the open interest changed by 15495 which increased total open position to 157845
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1382.95, which was -577.40 lower than the previous day. The implied volatity was -, the open interest changed by -4350 which decreased total open position to 142095
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1960.35, which was -229.65 lower than the previous day. The implied volatity was -, the open interest changed by -8235 which decreased total open position to 146535
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 2190, which was 85.70 higher than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 154845
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 2104.3, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 20130 which increased total open position to 179400
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 2113.9, which was -49.65 lower than the previous day. The implied volatity was -, the open interest changed by -22680 which decreased total open position to 159300
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 2163.55, which was 348.70 higher than the previous day. The implied volatity was -, the open interest changed by -10305 which decreased total open position to 181995
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1814.85, which was 316.00 higher than the previous day. The implied volatity was -, the open interest changed by -11370 which decreased total open position to 196185
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1498.85, which was 283.85 higher than the previous day. The implied volatity was -, the open interest changed by -28215 which decreased total open position to 209685
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1215, which was 285.00 higher than the previous day. The implied volatity was -, the open interest changed by 36900 which increased total open position to 237855
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 930, which was -26.05 lower than the previous day. The implied volatity was -, the open interest changed by 112095 which increased total open position to 201735
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 956.05, which was 96.05 higher than the previous day. The implied volatity was -, the open interest changed by 11970 which increased total open position to 89640
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 860, which was 67.00 higher than the previous day. The implied volatity was -, the open interest changed by 4335 which increased total open position to 77640
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 793, which was 173.00 higher than the previous day. The implied volatity was -, the open interest changed by 6795 which increased total open position to 73605
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 620, which was -76.75 lower than the previous day. The implied volatity was -, the open interest changed by 4860 which increased total open position to 66810
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 696.75, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 4845 which increased total open position to 61830
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 719.9, which was 119.90 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 57015
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 600, which was -286.25 lower than the previous day. The implied volatity was -, the open interest changed by 2940 which increased total open position to 54585
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 886.25, which was 27.75 higher than the previous day. The implied volatity was -, the open interest changed by 4140 which increased total open position to 51660
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 858.5, which was -96.35 lower than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 47430
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 954.85, which was 87.60 higher than the previous day. The implied volatity was -, the open interest changed by 6660 which increased total open position to 46665
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 867.25, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 3315 which increased total open position to 40035
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 864.65, which was 51.65 higher than the previous day. The implied volatity was -, the open interest changed by 7905 which increased total open position to 36750
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 813, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 4230 which increased total open position to 28830
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 790, which was -27.50 lower than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 24600
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 817.5, which was -34.50 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 24300
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 852, which was 111.50 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 22185
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 740.5, which was -52.00 lower than the previous day. The implied volatity was -, the open interest changed by 6465 which increased total open position to 24015
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 792.5, which was 51.60 higher than the previous day. The implied volatity was -, the open interest changed by 4155 which increased total open position to 17610
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 740.9, which was -49.10 lower than the previous day. The implied volatity was -, the open interest changed by 2835 which increased total open position to 14205
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 790, which was 68.10 higher than the previous day. The implied volatity was -, the open interest changed by 1215 which increased total open position to 11370
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 721.9, which was -23.10 lower than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 10155
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 745, which was 115.00 higher than the previous day. The implied volatity was -, the open interest changed by -780 which decreased total open position to 9615
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 630, which was -53.95 lower than the previous day. The implied volatity was -, the open interest changed by -420 which decreased total open position to 11415
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 683.95, which was -181.05 lower than the previous day. The implied volatity was -, the open interest changed by 5940 which increased total open position to 11835
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 865, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 5850
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 825, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 5145
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 808.15, which was -33.50 lower than the previous day. The implied volatity was -, the open interest changed by 1455 which increased total open position to 4635
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 841.65, which was 31.45 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 3210
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 810.2, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 1845
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 880.2, which was -344.25 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1050
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1224.45, which was -985.35 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 2209.80, 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 52500 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 312 | -803.25 | 57,99,435 | 4,02,675 | 6,65,640 |
28 Oct | 51259.30 | 1115.25 | -513.05 | 2,58,345 | -21,030 | 2,65,995 |
25 Oct | 50787.45 | 1628.3 | 710.70 | 1,74,750 | -29,490 | 2,87,025 |
24 Oct | 51531.15 | 917.6 | -292.00 | 6,40,560 | -20,730 | 3,17,040 |
23 Oct | 51239.00 | 1209.6 | 9.60 | 2,44,950 | -2,880 | 3,37,635 |
22 Oct | 51257.15 | 1200 | 458.55 | 6,80,925 | -36,300 | 3,41,220 |
21 Oct | 51962.70 | 741.45 | 174.45 | 13,50,810 | 38,190 | 3,77,460 |
18 Oct | 52094.20 | 567 | -594.15 | 5,54,940 | 11,280 | 3,40,380 |
17 Oct | 51288.80 | 1161.15 | 380.30 | 1,61,430 | -9,525 | 3,29,205 |
16 Oct | 51801.05 | 780.85 | 35.05 | 2,24,685 | -10,500 | 3,39,765 |
15 Oct | 51906.00 | 745.8 | -45.30 | 2,67,885 | 17,085 | 3,50,565 |
14 Oct | 51816.90 | 791.1 | -488.75 | 1,86,690 | 6,330 | 3,33,420 |
11 Oct | 51172.30 | 1279.85 | 229.90 | 1,30,590 | -8,385 | 3,27,435 |
10 Oct | 51530.90 | 1049.95 | -306.95 | 1,20,585 | -1,245 | 3,36,630 |
9 Oct | 51007.00 | 1356.9 | -43.10 | 1,85,550 | 18,960 | 3,75,900 |
8 Oct | 51021.00 | 1400 | -258.75 | 1,34,385 | -20,400 | 3,56,940 |
7 Oct | 50478.90 | 1658.75 | 584.20 | 3,78,150 | -8,250 | 3,77,385 |
4 Oct | 51462.05 | 1074.55 | 262.45 | 7,11,405 | -3,765 | 4,02,765 |
3 Oct | 51845.20 | 812.1 | 386.40 | 12,94,620 | 68,085 | 4,21,935 |
1 Oct | 52922.60 | 425.7 | -42.30 | 4,48,980 | 39,825 | 3,53,430 |
30 Sept | 52978.10 | 468 | 195.30 | 5,22,000 | 36,915 | 3,13,320 |
27 Sept | 53834.30 | 272.7 | 38.40 | 3,35,250 | -21,270 | 2,77,875 |
26 Sept | 54375.35 | 234.3 | -64.80 | 3,60,195 | 32,085 | 2,99,025 |
25 Sept | 54101.65 | 299.1 | -38.60 | 1,78,860 | 46,890 | 2,76,615 |
24 Sept | 53968.60 | 337.7 | -32.50 | 1,50,165 | 7,800 | 2,29,725 |
23 Sept | 54105.80 | 370.2 | -97.80 | 2,11,350 | 13,860 | 2,23,020 |
20 Sept | 53793.20 | 468 | -88.45 | 3,88,950 | -18,090 | 2,11,410 |
19 Sept | 53037.60 | 556.45 | -202.50 | 3,48,765 | 600 | 2,45,070 |
18 Sept | 52750.40 | 758.95 | -152.05 | 4,29,660 | 84,555 | 2,65,380 |
17 Sept | 52188.65 | 911 | -27.95 | 2,31,555 | 1,23,090 | 1,80,540 |
16 Sept | 52153.15 | 938.95 | -257.65 | 68,280 | 19,155 | 57,600 |
13 Sept | 51938.05 | 1196.6 | -97.40 | 28,695 | 9,300 | 38,445 |
12 Sept | 51772.40 | 1294 | -331.75 | 19,245 | 7,455 | 29,160 |
11 Sept | 51010.00 | 1625.75 | 142.15 | 14,670 | -5,310 | 21,630 |
10 Sept | 51272.30 | 1483.6 | -116.40 | 4,725 | 735 | 26,955 |
9 Sept | 51117.80 | 1600 | -350.00 | 3,840 | 1,380 | 26,250 |
6 Sept | 50576.85 | 1950 | 587.35 | 8,775 | -1,980 | 24,975 |
5 Sept | 51473.05 | 1362.65 | -67.25 | 3,855 | 2,100 | 26,940 |
4 Sept | 51400.25 | 1429.9 | 116.20 | 2,025 | -15 | 24,855 |
3 Sept | 51689.10 | 1313.7 | -93.25 | 7,530 | 840 | 24,885 |
2 Sept | 51439.55 | 1406.95 | 4.05 | 31,830 | 19,740 | 24,135 |
30 Aug | 51351.00 | 1402.9 | -91.80 | 3,765 | 840 | 4,350 |
29 Aug | 51152.75 | 1494.7 | -37.65 | 2,490 | 975 | 3,510 |
28 Aug | 51143.85 | 1532.35 | 52.35 | 1,560 | 165 | 2,460 |
27 Aug | 51278.75 | 1480 | -70.50 | 1,290 | 390 | 2,280 |
26 Aug | 51148.10 | 1550.5 | -93.95 | 2,040 | -195 | 1,890 |
23 Aug | 50933.45 | 1644.45 | 4.45 | 870 | 600 | 2,070 |
22 Aug | 50985.70 | 1640 | -135.00 | 885 | 615 | 1,470 |
21 Aug | 50685.55 | 1775 | -260.00 | 165 | 60 | 825 |
20 Aug | 50803.15 | 2035 | 0.00 | 0 | 135 | 0 |
19 Aug | 50368.35 | 2035 | 16.00 | 630 | 135 | 765 |
16 Aug | 50516.90 | 2019 | -193.10 | 705 | 105 | 105 |
14 Aug | 49727.30 | 2212.1 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 2212.1 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 2212.1 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 2212.1 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 2212.1 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 2212.1 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 2212.1 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 2212.1 | 0.00 | 0 | 0 | 0 |
2 Aug | 51350.15 | 2212.1 | 0.00 | 0 | 0 | 0 |
1 Aug | 51602.60 | 2212.10 | 0 | 0 | 0 |
For Nifty Bank - strike price 52500 expiring on 30OCT2024
Delta for 52500 PE is -
Historical price for 52500 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 312, which was -803.25 lower than the previous day. The implied volatity was -, the open interest changed by 402675 which increased total open position to 665640
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1115.25, which was -513.05 lower than the previous day. The implied volatity was -, the open interest changed by -21030 which decreased total open position to 265995
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 1628.3, which was 710.70 higher than the previous day. The implied volatity was -, the open interest changed by -29490 which decreased total open position to 287025
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 917.6, which was -292.00 lower than the previous day. The implied volatity was -, the open interest changed by -20730 which decreased total open position to 317040
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1209.6, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by -2880 which decreased total open position to 337635
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1200, which was 458.55 higher than the previous day. The implied volatity was -, the open interest changed by -36300 which decreased total open position to 341220
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 741.45, which was 174.45 higher than the previous day. The implied volatity was -, the open interest changed by 38190 which increased total open position to 377460
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 567, which was -594.15 lower than the previous day. The implied volatity was -, the open interest changed by 11280 which increased total open position to 340380
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1161.15, which was 380.30 higher than the previous day. The implied volatity was -, the open interest changed by -9525 which decreased total open position to 329205
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 780.85, which was 35.05 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 339765
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 745.8, which was -45.30 lower than the previous day. The implied volatity was -, the open interest changed by 17085 which increased total open position to 350565
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 791.1, which was -488.75 lower than the previous day. The implied volatity was -, the open interest changed by 6330 which increased total open position to 333420
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1279.85, which was 229.90 higher than the previous day. The implied volatity was -, the open interest changed by -8385 which decreased total open position to 327435
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1049.95, which was -306.95 lower than the previous day. The implied volatity was -, the open interest changed by -1245 which decreased total open position to 336630
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1356.9, which was -43.10 lower than the previous day. The implied volatity was -, the open interest changed by 18960 which increased total open position to 375900
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1400, which was -258.75 lower than the previous day. The implied volatity was -, the open interest changed by -20400 which decreased total open position to 356940
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1658.75, which was 584.20 higher than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 377385
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1074.55, which was 262.45 higher than the previous day. The implied volatity was -, the open interest changed by -3765 which decreased total open position to 402765
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 812.1, which was 386.40 higher than the previous day. The implied volatity was -, the open interest changed by 68085 which increased total open position to 421935
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 425.7, which was -42.30 lower than the previous day. The implied volatity was -, the open interest changed by 39825 which increased total open position to 353430
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 468, which was 195.30 higher than the previous day. The implied volatity was -, the open interest changed by 36915 which increased total open position to 313320
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 272.7, which was 38.40 higher than the previous day. The implied volatity was -, the open interest changed by -21270 which decreased total open position to 277875
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 234.3, which was -64.80 lower than the previous day. The implied volatity was -, the open interest changed by 32085 which increased total open position to 299025
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 299.1, which was -38.60 lower than the previous day. The implied volatity was -, the open interest changed by 46890 which increased total open position to 276615
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 337.7, which was -32.50 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 229725
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 370.2, which was -97.80 lower than the previous day. The implied volatity was -, the open interest changed by 13860 which increased total open position to 223020
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 468, which was -88.45 lower than the previous day. The implied volatity was -, the open interest changed by -18090 which decreased total open position to 211410
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 556.45, which was -202.50 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 245070
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 758.95, which was -152.05 lower than the previous day. The implied volatity was -, the open interest changed by 84555 which increased total open position to 265380
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 911, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by 123090 which increased total open position to 180540
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 938.95, which was -257.65 lower than the previous day. The implied volatity was -, the open interest changed by 19155 which increased total open position to 57600
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1196.6, which was -97.40 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 38445
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1294, which was -331.75 lower than the previous day. The implied volatity was -, the open interest changed by 7455 which increased total open position to 29160
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1625.75, which was 142.15 higher than the previous day. The implied volatity was -, the open interest changed by -5310 which decreased total open position to 21630
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1483.6, which was -116.40 lower than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 26955
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1600, which was -350.00 lower than the previous day. The implied volatity was -, the open interest changed by 1380 which increased total open position to 26250
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1950, which was 587.35 higher than the previous day. The implied volatity was -, the open interest changed by -1980 which decreased total open position to 24975
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1362.65, which was -67.25 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 26940
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1429.9, which was 116.20 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 24855
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1313.7, which was -93.25 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 24885
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1406.95, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 19740 which increased total open position to 24135
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1402.9, which was -91.80 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 4350
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1494.7, which was -37.65 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 3510
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1532.35, which was 52.35 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 2460
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1480, which was -70.50 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 2280
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1550.5, which was -93.95 lower than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 1890
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1644.45, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2070
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1640, which was -135.00 lower than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 1470
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1775, which was -260.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 825
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 2035, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 2035, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 765
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 2019, which was -193.10 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 105
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 2212.1, 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 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 2212.1, 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 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 2212.1, 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 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 2212.1, 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 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 2212.1, 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 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 2212.1, 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 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 2212.1, 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 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 2212.1, 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 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 2212.1, 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 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 2212.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0