BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
| BANKNIFTY 52600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 29 Oct | 52320.70 | 81.5 | 68.50 | 3,19,83,645 | 2,25,090 | 10,91,715 | ||||
| 28 Oct | 51259.30 | 13 | -8.45 | 1,27,37,280 | 2,65,500 | 8,70,825 | ||||
| 25 Oct | 50787.45 | 21.45 | -50.55 | 79,59,945 | 1,19,460 | 6,05,325 | ||||
| 24 Oct | 51531.15 | 72 | 14.35 | 89,99,670 | 3,20,640 | 5,13,375 | ||||
| 23 Oct | 51239.00 | 57.65 | -36.35 | 8,82,840 | 57,000 | 2,04,300 | ||||
| 22 Oct | 51257.15 | 94 | -137.75 | 7,30,050 | 55,455 | 1,46,385 | ||||
| 21 Oct | 51962.70 | 231.75 | -137.65 | 3,96,585 | 38,490 | 91,020 | ||||
| 18 Oct | 52094.20 | 369.4 | 228.30 | 3,00,720 | 2,385 | 52,185 | ||||
| 17 Oct | 51288.80 | 141.1 | -146.90 | 1,54,620 | 9,900 | 50,415 | ||||
| 16 Oct | 51801.05 | 288 | -72.15 | 49,575 | 9,015 | 40,620 | ||||
| 15 Oct | 51906.00 | 360.15 | 0.15 | 68,610 | -1,140 | 31,605 | ||||
| 14 Oct | 51816.90 | 360 | 168.25 | 91,560 | -6,915 | 33,225 | ||||
| 11 Oct | 51172.30 | 191.75 | -139.25 | 78,030 | 15,720 | 40,740 | ||||
| 10 Oct | 51530.90 | 331 | 58.95 | 50,760 | -4,860 | 24,360 | ||||
| 9 Oct | 51007.00 | 272.05 | -44.45 | 67,020 | 5,310 | 29,415 | ||||
| 8 Oct | 51021.00 | 316.5 | 75.20 | 40,695 | -975 | 24,405 | ||||
| 7 Oct | 50478.90 | 241.3 | -231.80 | 99,720 | -1,890 | 25,515 | ||||
| 4 Oct | 51462.05 | 473.1 | -207.40 | 71,850 | 5,085 | 27,405 | ||||
| 3 Oct | 51845.20 | 680.5 | -570.00 | 88,710 | 17,550 | 22,455 | ||||
| 1 Oct | 52922.60 | 1250.5 | -76.15 | 6,930 | -720 | 4,890 | ||||
| 30 Sept | 52978.10 | 1326.65 | -589.65 | 4,650 | 2,325 | 5,625 | ||||
| 27 Sept | 53834.30 | 1916.3 | -203.70 | 1,290 | -180 | 3,300 | ||||
| 26 Sept | 54375.35 | 2120 | 107.10 | 270 | -45 | 3,495 | ||||
| 25 Sept | 54101.65 | 2012.9 | -55.55 | 2,040 | 90 | 3,555 | ||||
| 24 Sept | 53968.60 | 2068.45 | 31.60 | 405 | 225 | 3,465 | ||||
| 23 Sept | 54105.80 | 2036.85 | 317.20 | 615 | -120 | 3,255 | ||||
| 20 Sept | 53793.20 | 1719.65 | 346.20 | 2,700 | -555 | 3,345 | ||||
| 19 Sept | 53037.60 | 1373.45 | 221.30 | 7,890 | -1,215 | 3,900 | ||||
| 18 Sept | 52750.40 | 1152.15 | 287.30 | 35,595 | 60 | 5,280 | ||||
| 17 Sept | 52188.65 | 864.85 | -34.10 | 5,685 | -525 | 5,205 | ||||
| 16 Sept | 52153.15 | 898.95 | 89.55 | 5,505 | 2,700 | 5,715 | ||||
| 13 Sept | 51938.05 | 809.4 | 59.40 | 3,945 | 2,490 | 3,000 | ||||
| 12 Sept | 51772.40 | 750 | 151.60 | 585 | 435 | 495 | ||||
| 11 Sept | 51010.00 | 598.4 | -39.65 | 30 | 0 | 60 | ||||
| 10 Sept | 51272.30 | 638.05 | -45.95 | 75 | 30 | 75 | ||||
| 9 Sept | 51117.80 | 684 | -6.00 | 30 | 15 | 30 | ||||
| 6 Sept | 50576.85 | 690 | -1473.20 | 15 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 2163.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 50119.00 | 2163.2 | 2163.20 | 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 52600 expiring on 30OCT2024
Delta for 52600 CE is -
Historical price for 52600 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 81.5, which was 68.50 higher than the previous day. The implied volatity was -, the open interest changed by 225090 which increased total open position to 1091715
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 13, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 265500 which increased total open position to 870825
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 21.45, which was -50.55 lower than the previous day. The implied volatity was -, the open interest changed by 119460 which increased total open position to 605325
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 72, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 320640 which increased total open position to 513375
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 57.65, which was -36.35 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 204300
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 94, which was -137.75 lower than the previous day. The implied volatity was -, the open interest changed by 55455 which increased total open position to 146385
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 231.75, which was -137.65 lower than the previous day. The implied volatity was -, the open interest changed by 38490 which increased total open position to 91020
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 369.4, which was 228.30 higher than the previous day. The implied volatity was -, the open interest changed by 2385 which increased total open position to 52185
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 141.1, which was -146.90 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 50415
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 288, which was -72.15 lower than the previous day. The implied volatity was -, the open interest changed by 9015 which increased total open position to 40620
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 360.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1140 which decreased total open position to 31605
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 360, which was 168.25 higher than the previous day. The implied volatity was -, the open interest changed by -6915 which decreased total open position to 33225
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 191.75, which was -139.25 lower than the previous day. The implied volatity was -, the open interest changed by 15720 which increased total open position to 40740
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 331, which was 58.95 higher than the previous day. The implied volatity was -, the open interest changed by -4860 which decreased total open position to 24360
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 272.05, which was -44.45 lower than the previous day. The implied volatity was -, the open interest changed by 5310 which increased total open position to 29415
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 316.5, which was 75.20 higher than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 24405
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 241.3, which was -231.80 lower than the previous day. The implied volatity was -, the open interest changed by -1890 which decreased total open position to 25515
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 473.1, which was -207.40 lower than the previous day. The implied volatity was -, the open interest changed by 5085 which increased total open position to 27405
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 680.5, which was -570.00 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 22455
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1250.5, which was -76.15 lower than the previous day. The implied volatity was -, the open interest changed by -720 which decreased total open position to 4890
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1326.65, which was -589.65 lower than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 5625
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1916.3, which was -203.70 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 3300
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 2120, which was 107.10 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 3495
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 2012.9, which was -55.55 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 3555
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 2068.45, which was 31.60 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 3465
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 2036.85, which was 317.20 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 3255
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1719.65, which was 346.20 higher than the previous day. The implied volatity was -, the open interest changed by -555 which decreased total open position to 3345
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1373.45, which was 221.30 higher than the previous day. The implied volatity was -, the open interest changed by -1215 which decreased total open position to 3900
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1152.15, which was 287.30 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 5280
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 864.85, which was -34.10 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 5205
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 898.95, which was 89.55 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 5715
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 809.4, which was 59.40 higher than the previous day. The implied volatity was -, the open interest changed by 2490 which increased total open position to 3000
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 750, which was 151.60 higher than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 495
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 598.4, which was -39.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 638.05, which was -45.95 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 75
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 684, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 30
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 690, which was -1473.20 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 2163.2, 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 2163.2, 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 2163.2, 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 2163.2, 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 2163.2, 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 2163.2, 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 2163.2, 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 2163.2, 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 2163.2, 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 2163.2, 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 2163.2, 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 2163.2, 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 2163.2, 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 2163.2, 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 2163.2, 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 2163.2, 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 2163.2, 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 2163.2, 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 2163.2, 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 2163.2, 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 2163.2, which was 2163.20 higher 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
| BANKNIFTY 52600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 29 Oct | 52320.70 | 385.9 | -831.50 | 11,17,185 | 85,980 | 1,25,190 |
| 28 Oct | 51259.30 | 1217.4 | -525.20 | 22,635 | -1,740 | 39,225 |
| 25 Oct | 50787.45 | 1742.6 | 752.35 | 20,055 | -2,925 | 40,965 |
| 24 Oct | 51531.15 | 990.25 | -301.55 | 88,950 | 2,250 | 43,680 |
| 23 Oct | 51239.00 | 1291.8 | 21.10 | 34,470 | 18,930 | 41,430 |
| 22 Oct | 51257.15 | 1270.7 | 446.85 | 46,875 | 1,650 | 22,515 |
| 21 Oct | 51962.70 | 823.85 | 208.20 | 1,90,845 | 8,595 | 20,805 |
| 18 Oct | 52094.20 | 615.65 | -621.00 | 29,685 | -1,005 | 12,255 |
| 17 Oct | 51288.80 | 1236.65 | 391.10 | 6,345 | 210 | 13,260 |
| 16 Oct | 51801.05 | 845.55 | 40.55 | 9,375 | 1,650 | 12,915 |
| 15 Oct | 51906.00 | 805 | -51.75 | 7,470 | 300 | 11,280 |
| 14 Oct | 51816.90 | 856.75 | -519.10 | 5,685 | 585 | 11,295 |
| 11 Oct | 51172.30 | 1375.85 | 254.95 | 435 | -135 | 10,665 |
| 10 Oct | 51530.90 | 1120.9 | -335.95 | 1,020 | -270 | 10,785 |
| 9 Oct | 51007.00 | 1456.85 | 15.85 | 3,585 | -2,085 | 11,070 |
| 8 Oct | 51021.00 | 1441 | -334.45 | 3,825 | 90 | 13,170 |
| 7 Oct | 50478.90 | 1775.45 | 631.85 | 18,840 | -3,270 | 13,095 |
| 4 Oct | 51462.05 | 1143.6 | 288.70 | 48,465 | -1,395 | 16,395 |
| 3 Oct | 51845.20 | 854.9 | 389.30 | 85,785 | 6,150 | 17,745 |
| 1 Oct | 52922.60 | 465.6 | -16.80 | 23,550 | 1,620 | 11,580 |
| 30 Sept | 52978.10 | 482.4 | 198.55 | 20,850 | 555 | 10,125 |
| 27 Sept | 53834.30 | 283.85 | 43.65 | 8,985 | -270 | 9,690 |
| 26 Sept | 54375.35 | 240.2 | -76.55 | 16,275 | 1,140 | 10,065 |
| 25 Sept | 54101.65 | 316.75 | -37.80 | 5,535 | 795 | 8,880 |
| 24 Sept | 53968.60 | 354.55 | -39.75 | 6,735 | -90 | 8,025 |
| 23 Sept | 54105.80 | 394.3 | -99.90 | 12,285 | 3,120 | 8,115 |
| 20 Sept | 53793.20 | 494.2 | -135.40 | 17,325 | -3,135 | 5,610 |
| 19 Sept | 53037.60 | 629.6 | -162.15 | 10,860 | 1,545 | 8,715 |
| 18 Sept | 52750.40 | 791.75 | -166.15 | 18,915 | 3,165 | 7,155 |
| 17 Sept | 52188.65 | 957.9 | -30.20 | 2,820 | 1,590 | 4,005 |
| 16 Sept | 52153.15 | 988.1 | -248.90 | 6,000 | 1,740 | 2,415 |
| 13 Sept | 51938.05 | 1237 | -55.75 | 570 | 135 | 675 |
| 12 Sept | 51772.40 | 1292.75 | -970.95 | 645 | 525 | 525 |
| 11 Sept | 51010.00 | 2263.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 2263.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 2263.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 2263.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 2263.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 2263.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 2263.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 2263.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 2263.7 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 2263.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 2263.7 | 2263.70 | 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 52600 expiring on 30OCT2024
Delta for 52600 PE is -
Historical price for 52600 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 385.9, which was -831.50 lower than the previous day. The implied volatity was -, the open interest changed by 85980 which increased total open position to 125190
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1217.4, which was -525.20 lower than the previous day. The implied volatity was -, the open interest changed by -1740 which decreased total open position to 39225
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 1742.6, which was 752.35 higher than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 40965
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 990.25, which was -301.55 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 43680
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1291.8, which was 21.10 higher than the previous day. The implied volatity was -, the open interest changed by 18930 which increased total open position to 41430
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1270.7, which was 446.85 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 22515
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 823.85, which was 208.20 higher than the previous day. The implied volatity was -, the open interest changed by 8595 which increased total open position to 20805
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 615.65, which was -621.00 lower than the previous day. The implied volatity was -, the open interest changed by -1005 which decreased total open position to 12255
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1236.65, which was 391.10 higher than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 13260
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 845.55, which was 40.55 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 12915
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 805, which was -51.75 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 11280
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 856.75, which was -519.10 lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 11295
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1375.85, which was 254.95 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 10665
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1120.9, which was -335.95 lower than the previous day. The implied volatity was -, the open interest changed by -270 which decreased total open position to 10785
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1456.85, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by -2085 which decreased total open position to 11070
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1441, which was -334.45 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 13170
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1775.45, which was 631.85 higher than the previous day. The implied volatity was -, the open interest changed by -3270 which decreased total open position to 13095
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1143.6, which was 288.70 higher than the previous day. The implied volatity was -, the open interest changed by -1395 which decreased total open position to 16395
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 854.9, which was 389.30 higher than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 17745
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 465.6, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 1620 which increased total open position to 11580
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 482.4, which was 198.55 higher than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 10125
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 283.85, which was 43.65 higher than the previous day. The implied volatity was -, the open interest changed by -270 which decreased total open position to 9690
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 240.2, which was -76.55 lower than the previous day. The implied volatity was -, the open interest changed by 1140 which increased total open position to 10065
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 316.75, which was -37.80 lower than the previous day. The implied volatity was -, the open interest changed by 795 which increased total open position to 8880
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 354.55, which was -39.75 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 8025
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 394.3, which was -99.90 lower than the previous day. The implied volatity was -, the open interest changed by 3120 which increased total open position to 8115
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 494.2, which was -135.40 lower than the previous day. The implied volatity was -, the open interest changed by -3135 which decreased total open position to 5610
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 629.6, which was -162.15 lower than the previous day. The implied volatity was -, the open interest changed by 1545 which increased total open position to 8715
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 791.75, which was -166.15 lower than the previous day. The implied volatity was -, the open interest changed by 3165 which increased total open position to 7155
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 957.9, which was -30.20 lower than the previous day. The implied volatity was -, the open interest changed by 1590 which increased total open position to 4005
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 988.1, which was -248.90 lower than the previous day. The implied volatity was -, the open interest changed by 1740 which increased total open position to 2415
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1237, which was -55.75 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 675
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1292.75, which was -970.95 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 525
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2263.7, 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 2263.7, 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 2263.7, 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 2263.7, 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 2263.7, 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 2263.7, 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 2263.7, 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 2263.7, 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 2263.7, 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 2263.7, 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 2263.7, which was 2263.70 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
