BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 52500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 565.8 | 250.70 | 69,62,835 | 1,11,975 | 7,90,185 | ||||
| 17 Sept | 52188.65 | 315.1 | -9.05 | 19,16,145 | 84,975 | 6,87,195 | ||||
| 16 Sept | 52153.15 | 324.15 | 98.15 | 19,07,190 | 66,060 | 6,01,440 | ||||
| 13 Sept | 51938.05 | 226 | 23.70 | 12,06,720 | 1,24,125 | 5,24,250 | ||||
| 12 Sept | 51772.40 | 202.3 | 94.30 | 14,40,855 | 83,940 | 4,13,400 | ||||
| 11 Sept | 51010.00 | 108 | -44.05 | 8,46,420 | 41,025 | 3,31,995 | ||||
|
|
||||||||||
| 10 Sept | 51272.30 | 152.05 | -22.95 | 6,55,140 | -29,085 | 2,93,565 | ||||
| 9 Sept | 51117.80 | 175 | 50.00 | 11,68,380 | -58,380 | 3,59,265 | ||||
| 6 Sept | 50576.85 | 125 | -177.70 | 13,59,510 | 1,12,575 | 4,20,405 | ||||
| 5 Sept | 51473.05 | 302.7 | 4.65 | 2,46,705 | 32,430 | 3,07,650 | ||||
| 4 Sept | 51400.25 | 298.05 | -88.15 | 2,74,185 | 22,695 | 2,76,030 | ||||
| 3 Sept | 51689.10 | 386.2 | 50.10 | 3,30,480 | 18,600 | 2,53,755 | ||||
| 2 Sept | 51439.55 | 336.1 | -14.05 | 2,43,555 | -2,145 | 2,35,635 | ||||
| 30 Aug | 51351.00 | 350.15 | 25.30 | 2,80,185 | 27,405 | 2,44,560 | ||||
| 29 Aug | 51152.75 | 324.85 | 11.85 | 3,71,640 | 1,110 | 2,17,650 | ||||
| 28 Aug | 51143.85 | 313 | -32.95 | 2,24,280 | 10,200 | 2,17,785 | ||||
| 27 Aug | 51278.75 | 345.95 | -15.70 | 2,30,520 | 20,760 | 2,09,070 | ||||
| 26 Aug | 51148.10 | 361.65 | 34.70 | 2,12,775 | 12,210 | 1,88,655 | ||||
| 23 Aug | 50933.45 | 326.95 | -18.10 | 1,18,095 | 18,960 | 1,76,205 | ||||
| 22 Aug | 50985.70 | 345.05 | 33.40 | 1,88,820 | 25,935 | 1,58,115 | ||||
| 21 Aug | 50685.55 | 311.65 | -52.35 | 1,53,000 | 35,835 | 1,32,870 | ||||
| 20 Aug | 50803.15 | 364 | 45.00 | 1,72,935 | -1,020 | 96,870 | ||||
| 19 Aug | 50368.35 | 319 | -30.95 | 1,35,990 | 36,480 | 98,025 | ||||
| 16 Aug | 50516.90 | 349.95 | 79.95 | 86,580 | 17,145 | 61,500 | ||||
| 14 Aug | 49727.30 | 270 | -51.00 | 41,760 | 1,605 | 44,145 | ||||
| 13 Aug | 49831.85 | 321 | -141.30 | 92,145 | 1,035 | 42,990 | ||||
| 12 Aug | 50577.95 | 462.3 | 7.30 | 58,155 | 8,490 | 41,460 | ||||
| 9 Aug | 50484.50 | 455 | 26.00 | 10,560 | 30 | 32,865 | ||||
| 8 Aug | 50156.70 | 429 | -46.20 | 13,080 | 495 | 32,895 | ||||
| 7 Aug | 50119.00 | 475.2 | 40.15 | 30,630 | 3,540 | 32,520 | ||||
| 6 Aug | 49748.30 | 435.05 | -115.95 | 29,940 | 5,235 | 29,055 | ||||
| 5 Aug | 50092.10 | 551 | -289.00 | 36,480 | -1,590 | 23,850 | ||||
| 2 Aug | 51350.15 | 840 | -119.50 | 20,520 | -105 | 26,475 | ||||
| 1 Aug | 51564.00 | 959.5 | 6.70 | 29,700 | 9,900 | 26,565 | ||||
| 31 Jul | 51553.40 | 952.8 | 7.80 | 5,565 | 2,070 | 16,665 | ||||
| 30 Jul | 51499.30 | 945 | 17.85 | 10,830 | -210 | 15,960 | ||||
| 29 Jul | 51406.25 | 927.15 | 47.80 | 21,270 | 2,250 | 16,170 | ||||
| 26 Jul | 51295.95 | 879.35 | 152.70 | 21,765 | -9,075 | 13,920 | ||||
| 25 Jul | 50888.75 | 726.65 | -207.35 | 30,195 | 9,420 | 22,995 | ||||
| 24 Jul | 51317.00 | 934 | -266.00 | 18,690 | -2,820 | 13,575 | ||||
| 23 Jul | 51778.30 | 1200 | -389.60 | 6,690 | 1,260 | 16,395 | ||||
| 22 Jul | 52280.40 | 1589.6 | 7.75 | 6,330 | 1,365 | 15,135 | ||||
| 19 Jul | 52265.60 | 1581.85 | -157.75 | 4,815 | 2,025 | 13,770 | ||||
| 18 Jul | 52620.70 | 1739.6 | 9.60 | 8,880 | 615 | 11,745 | ||||
| 16 Jul | 52396.80 | 1730 | -25.40 | 4,380 | 285 | 11,130 | ||||
| 15 Jul | 52455.90 | 1755.4 | 125.40 | 6,030 | 3,645 | 10,845 | ||||
| 12 Jul | 52278.90 | 1630 | -55.00 | 2,295 | 1,170 | 7,200 | ||||
| 11 Jul | 52270.65 | 1685 | 17.50 | 2,730 | -90 | 6,030 | ||||
| 10 Jul | 52189.30 | 1667.5 | -168.10 | 2,700 | 135 | 6,120 | ||||
| 9 Jul | 52568.80 | 1835.6 | 77.20 | 1,485 | 180 | 5,985 | ||||
| 8 Jul | 52425.80 | 1758.4 | -51.90 | 2,175 | -135 | 5,805 | ||||
| 5 Jul | 52660.35 | 1810.3 | -294.25 | 4,860 | -255 | 5,940 | ||||
| 4 Jul | 53103.70 | 2104.55 | 3.40 | 660 | 45 | 6,195 | ||||
| 3 Jul | 53089.25 | 2101.15 | 364.50 | 735 | 90 | 6,150 | ||||
| 2 Jul | 52168.10 | 1736.65 | -299.35 | 885 | -45 | 6,060 | ||||
| 27 Jun | 52811.30 | 2036 | 690 | 45 | 5,235 | |||||
For Nifty Bank - strike price 52500 expiring on 25SEP2024
Delta for 52500 CE is -
Historical price for 52500 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 565.8, which was 250.70 higher than the previous day. The implied volatity was -, the open interest changed by 111975 which increased total open position to 790185
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 315.1, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 84975 which increased total open position to 687195
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 324.15, which was 98.15 higher than the previous day. The implied volatity was -, the open interest changed by 66060 which increased total open position to 601440
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 226, which was 23.70 higher than the previous day. The implied volatity was -, the open interest changed by 124125 which increased total open position to 524250
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 202.3, which was 94.30 higher than the previous day. The implied volatity was -, the open interest changed by 83940 which increased total open position to 413400
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 108, which was -44.05 lower than the previous day. The implied volatity was -, the open interest changed by 41025 which increased total open position to 331995
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 152.05, which was -22.95 lower than the previous day. The implied volatity was -, the open interest changed by -29085 which decreased total open position to 293565
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 175, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by -58380 which decreased total open position to 359265
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 125, which was -177.70 lower than the previous day. The implied volatity was -, the open interest changed by 112575 which increased total open position to 420405
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 302.7, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 32430 which increased total open position to 307650
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 298.05, which was -88.15 lower than the previous day. The implied volatity was -, the open interest changed by 22695 which increased total open position to 276030
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 386.2, which was 50.10 higher than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 253755
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 336.1, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by -2145 which decreased total open position to 235635
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 350.15, which was 25.30 higher than the previous day. The implied volatity was -, the open interest changed by 27405 which increased total open position to 244560
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 324.85, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 217650
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 313, which was -32.95 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 217785
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 345.95, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 20760 which increased total open position to 209070
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 361.65, which was 34.70 higher than the previous day. The implied volatity was -, the open interest changed by 12210 which increased total open position to 188655
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 326.95, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 18960 which increased total open position to 176205
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 345.05, which was 33.40 higher than the previous day. The implied volatity was -, the open interest changed by 25935 which increased total open position to 158115
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 311.65, which was -52.35 lower than the previous day. The implied volatity was -, the open interest changed by 35835 which increased total open position to 132870
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 364, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by -1020 which decreased total open position to 96870
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 319, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by 36480 which increased total open position to 98025
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 349.95, which was 79.95 higher than the previous day. The implied volatity was -, the open interest changed by 17145 which increased total open position to 61500
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 270, which was -51.00 lower than the previous day. The implied volatity was -, the open interest changed by 1605 which increased total open position to 44145
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 321, which was -141.30 lower than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 42990
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 462.3, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 8490 which increased total open position to 41460
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 455, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 32865
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 429, which was -46.20 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 32895
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 475.2, which was 40.15 higher than the previous day. The implied volatity was -, the open interest changed by 3540 which increased total open position to 32520
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 435.05, which was -115.95 lower than the previous day. The implied volatity was -, the open interest changed by 5235 which increased total open position to 29055
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 551, which was -289.00 lower than the previous day. The implied volatity was -, the open interest changed by -1590 which decreased total open position to 23850
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 840, which was -119.50 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 26475
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 959.5, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 26565
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 952.8, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 2070 which increased total open position to 16665
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 945, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 15960
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 927.15, which was 47.80 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 16170
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 879.35, which was 152.70 higher than the previous day. The implied volatity was -, the open interest changed by -9075 which decreased total open position to 13920
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 726.65, which was -207.35 lower than the previous day. The implied volatity was -, the open interest changed by 9420 which increased total open position to 22995
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 934, which was -266.00 lower than the previous day. The implied volatity was -, the open interest changed by -2820 which decreased total open position to 13575
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 1200, which was -389.60 lower than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 16395
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 1589.6, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 1365 which increased total open position to 15135
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 1581.85, which was -157.75 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 13770
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 1739.6, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 11745
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 1730, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 11130
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 1755.4, which was 125.40 higher than the previous day. The implied volatity was -, the open interest changed by 3645 which increased total open position to 10845
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 1630, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 1170 which increased total open position to 7200
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 1685, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 6030
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 1667.5, which was -168.10 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 6120
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 1835.6, which was 77.20 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 5985
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 1758.4, which was -51.90 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 5805
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1810.3, which was -294.25 lower than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 5940
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 2104.55, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 6195
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 2101.15, which was 364.50 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 6150
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 1736.65, which was -299.35 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 6060
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 2036, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 5235
| BANKNIFTY 52500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 355 | -182.45 | 76,99,470 | 6,10,605 | 8,42,880 |
| 17 Sept | 52188.65 | 537.45 | -16.55 | 7,46,130 | 81,780 | 2,31,975 |
| 16 Sept | 52153.15 | 554 | -253.95 | 5,38,020 | 57,915 | 1,52,280 |
| 13 Sept | 51938.05 | 807.95 | -162.05 | 1,62,135 | 5,430 | 95,250 |
| 12 Sept | 51772.40 | 970 | -508.30 | 98,820 | 10,605 | 89,730 |
| 11 Sept | 51010.00 | 1478.3 | 221.35 | 53,160 | -2,115 | 79,200 |
| 10 Sept | 51272.30 | 1256.95 | -107.35 | 30,510 | -2,160 | 81,315 |
| 9 Sept | 51117.80 | 1364.3 | -473.75 | 1,26,600 | -14,340 | 83,490 |
| 6 Sept | 50576.85 | 1838.05 | 753.05 | 1,43,130 | -33,480 | 97,965 |
| 5 Sept | 51473.05 | 1085 | -114.00 | 42,555 | 2,055 | 1,31,505 |
| 4 Sept | 51400.25 | 1199 | 154.00 | 57,960 | -6,960 | 1,29,480 |
| 3 Sept | 51689.10 | 1045 | -143.00 | 67,995 | 12,375 | 1,36,260 |
| 2 Sept | 51439.55 | 1188 | -11.80 | 84,090 | 32,685 | 1,23,975 |
| 30 Aug | 51351.00 | 1199.8 | -118.70 | 30,090 | 405 | 91,365 |
| 29 Aug | 51152.75 | 1318.5 | -68.50 | 45,825 | 480 | 91,920 |
| 28 Aug | 51143.85 | 1387 | 61.05 | 84,945 | 31,860 | 91,440 |
| 27 Aug | 51278.75 | 1325.95 | -29.95 | 82,785 | 15,045 | 59,250 |
| 26 Aug | 51148.10 | 1355.9 | -190.80 | 46,260 | 6,030 | 44,085 |
| 23 Aug | 50933.45 | 1546.7 | 26.00 | 18,015 | 3,510 | 38,235 |
| 22 Aug | 50985.70 | 1520.7 | -112.55 | 18,240 | 4,755 | 34,740 |
| 21 Aug | 50685.55 | 1633.25 | 28.85 | 31,020 | -315 | 29,565 |
| 20 Aug | 50803.15 | 1604.4 | -309.50 | 23,820 | 7,785 | 29,940 |
| 19 Aug | 50368.35 | 1913.9 | 78.60 | 7,965 | 1,350 | 22,155 |
| 16 Aug | 50516.90 | 1835.3 | -567.75 | 7,725 | 165 | 20,865 |
| 14 Aug | 49727.30 | 2403.05 | 55.60 | 675 | -75 | 20,700 |
| 13 Aug | 49831.85 | 2347.45 | 480.60 | 13,695 | 8,460 | 20,820 |
| 12 Aug | 50577.95 | 1866.85 | -173.15 | 1,125 | 285 | 12,315 |
| 9 Aug | 50484.50 | 2040 | -306.60 | 705 | -30 | 12,030 |
| 8 Aug | 50156.70 | 2346.6 | 80.90 | 495 | -240 | 12,075 |
| 7 Aug | 50119.00 | 2265.7 | -434.30 | 780 | -420 | 12,330 |
| 6 Aug | 49748.30 | 2700 | 211.45 | 1,455 | -135 | 12,735 |
| 5 Aug | 50092.10 | 2488.55 | 881.35 | 12,990 | -690 | 12,870 |
| 2 Aug | 51350.15 | 1607.2 | 234.20 | 1,575 | -225 | 13,620 |
| 1 Aug | 51564.00 | 1373 | 32.70 | 6,270 | 2,280 | 13,815 |
| 31 Jul | 51553.40 | 1340.3 | -46.60 | 240 | 0 | 11,535 |
| 30 Jul | 51499.30 | 1386.9 | -9.40 | 1,500 | 105 | 11,565 |
| 29 Jul | 51406.25 | 1396.3 | -123.70 | 15,600 | 2,205 | 11,460 |
| 26 Jul | 51295.95 | 1520 | -230.00 | 1,740 | -300 | 9,255 |
| 25 Jul | 50888.75 | 1750 | 302.60 | 9,615 | -2,100 | 9,555 |
| 24 Jul | 51317.00 | 1447.4 | 60.50 | 9,195 | -2,295 | 11,655 |
| 23 Jul | 51778.30 | 1386.9 | 71.55 | 6,840 | 900 | 13,950 |
| 22 Jul | 52280.40 | 1315.35 | -5.10 | 3,600 | 1,050 | 13,050 |
| 19 Jul | 52265.60 | 1320.45 | 190.45 | 2,190 | 15 | 12,000 |
| 18 Jul | 52620.70 | 1130 | -76.00 | 8,220 | 1,380 | 11,985 |
| 16 Jul | 52396.80 | 1206 | 29.90 | 1,755 | 555 | 10,605 |
| 15 Jul | 52455.90 | 1176.1 | -96.00 | 2,505 | 1,350 | 10,050 |
| 12 Jul | 52278.90 | 1272.1 | 49.10 | 2,250 | -15 | 8,700 |
| 11 Jul | 52270.65 | 1223 | -109.70 | 4,050 | 1,005 | 8,715 |
| 10 Jul | 52189.30 | 1332.7 | 102.70 | 5,010 | 1,065 | 7,710 |
| 9 Jul | 52568.80 | 1230 | 7.35 | 1,410 | 525 | 6,645 |
| 8 Jul | 52425.80 | 1222.65 | 67.30 | 4,185 | 1,515 | 6,120 |
| 5 Jul | 52660.35 | 1155.35 | 118.80 | 5,445 | 1,335 | 4,605 |
| 4 Jul | 53103.70 | 1036.55 | -53.55 | 2,475 | 240 | 3,270 |
| 3 Jul | 53089.25 | 1090.1 | -276.80 | 2,490 | 750 | 3,030 |
| 2 Jul | 52168.10 | 1366.9 | 96.90 | 1,965 | 450 | 2,280 |
| 27 Jun | 52811.30 | 1270 | 540 | 135 | 540 | |
For Nifty Bank - strike price 52500 expiring on 25SEP2024
Delta for 52500 PE is -
Historical price for 52500 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 355, which was -182.45 lower than the previous day. The implied volatity was -, the open interest changed by 610605 which increased total open position to 842880
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 537.45, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 81780 which increased total open position to 231975
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 554, which was -253.95 lower than the previous day. The implied volatity was -, the open interest changed by 57915 which increased total open position to 152280
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 807.95, which was -162.05 lower than the previous day. The implied volatity was -, the open interest changed by 5430 which increased total open position to 95250
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 970, which was -508.30 lower than the previous day. The implied volatity was -, the open interest changed by 10605 which increased total open position to 89730
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1478.3, which was 221.35 higher than the previous day. The implied volatity was -, the open interest changed by -2115 which decreased total open position to 79200
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1256.95, which was -107.35 lower than the previous day. The implied volatity was -, the open interest changed by -2160 which decreased total open position to 81315
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1364.3, which was -473.75 lower than the previous day. The implied volatity was -, the open interest changed by -14340 which decreased total open position to 83490
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1838.05, which was 753.05 higher than the previous day. The implied volatity was -, the open interest changed by -33480 which decreased total open position to 97965
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1085, which was -114.00 lower than the previous day. The implied volatity was -, the open interest changed by 2055 which increased total open position to 131505
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1199, which was 154.00 higher than the previous day. The implied volatity was -, the open interest changed by -6960 which decreased total open position to 129480
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1045, which was -143.00 lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 136260
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1188, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 32685 which increased total open position to 123975
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1199.8, which was -118.70 lower than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 91365
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1318.5, which was -68.50 lower than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 91920
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1387, which was 61.05 higher than the previous day. The implied volatity was -, the open interest changed by 31860 which increased total open position to 91440
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1325.95, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 15045 which increased total open position to 59250
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1355.9, which was -190.80 lower than the previous day. The implied volatity was -, the open interest changed by 6030 which increased total open position to 44085
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1546.7, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by 3510 which increased total open position to 38235
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1520.7, which was -112.55 lower than the previous day. The implied volatity was -, the open interest changed by 4755 which increased total open position to 34740
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1633.25, which was 28.85 higher than the previous day. The implied volatity was -, the open interest changed by -315 which decreased total open position to 29565
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1604.4, which was -309.50 lower than the previous day. The implied volatity was -, the open interest changed by 7785 which increased total open position to 29940
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1913.9, which was 78.60 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 22155
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1835.3, which was -567.75 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 20865
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 2403.05, which was 55.60 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 20700
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 2347.45, which was 480.60 higher than the previous day. The implied volatity was -, the open interest changed by 8460 which increased total open position to 20820
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1866.85, which was -173.15 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 12315
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 2040, which was -306.60 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 12030
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 2346.6, which was 80.90 higher than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 12075
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 2265.7, which was -434.30 lower than the previous day. The implied volatity was -, the open interest changed by -420 which decreased total open position to 12330
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 2700, which was 211.45 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 12735
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 2488.55, which was 881.35 higher than the previous day. The implied volatity was -, the open interest changed by -690 which decreased total open position to 12870
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 1607.2, which was 234.20 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 13620
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 1373, which was 32.70 higher than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 13815
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 1340.3, which was -46.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11535
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 1386.9, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 11565
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 1396.3, which was -123.70 lower than the previous day. The implied volatity was -, the open interest changed by 2205 which increased total open position to 11460
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 1520, which was -230.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 9255
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 1750, which was 302.60 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 9555
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 1447.4, which was 60.50 higher than the previous day. The implied volatity was -, the open interest changed by -2295 which decreased total open position to 11655
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 1386.9, which was 71.55 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 13950
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 1315.35, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 13050
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 1320.45, which was 190.45 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 12000
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 1130, which was -76.00 lower than the previous day. The implied volatity was -, the open interest changed by 1380 which increased total open position to 11985
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 1206, which was 29.90 higher than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 10605
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 1176.1, which was -96.00 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 10050
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 1272.1, which was 49.10 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 8700
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 1223, which was -109.70 lower than the previous day. The implied volatity was -, the open interest changed by 1005 which increased total open position to 8715
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 1332.7, which was 102.70 higher than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 7710
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 1230, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 6645
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 1222.65, which was 67.30 higher than the previous day. The implied volatity was -, the open interest changed by 1515 which increased total open position to 6120
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1155.35, which was 118.80 higher than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 4605
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 1036.55, which was -53.55 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 3270
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 1090.1, which was -276.80 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3030
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 1366.9, which was 96.90 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2280
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 1270, which was lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 540