BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 52700 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 60 | 48.75 | 3,21,36,540 | 3,66,255 | 12,07,890 | ||||
28 Oct | 51259.30 | 11.25 | -6.75 | 1,22,75,220 | 74,235 | 8,42,040 | ||||
25 Oct | 50787.45 | 18 | -40.65 | 74,31,675 | 3,63,735 | 7,67,805 | ||||
24 Oct | 51531.15 | 58.65 | 10.65 | 88,04,355 | 1,39,170 | 4,05,045 | ||||
23 Oct | 51239.00 | 48 | -32.85 | 11,43,345 | 1,24,395 | 2,68,320 | ||||
22 Oct | 51257.15 | 80.85 | -114.70 | 8,24,670 | 50,730 | 1,44,270 | ||||
21 Oct | 51962.70 | 195.55 | -135.50 | 3,83,265 | 13,980 | 91,530 | ||||
18 Oct | 52094.20 | 331.05 | 208.30 | 3,18,825 | 6,120 | 78,000 | ||||
17 Oct | 51288.80 | 122.75 | -133.25 | 1,54,470 | 17,505 | 71,940 | ||||
16 Oct | 51801.05 | 256 | -62.00 | 58,695 | 1,965 | 54,645 | ||||
15 Oct | 51906.00 | 318 | 6.75 | 85,515 | 4,395 | 52,425 | ||||
14 Oct | 51816.90 | 311.25 | 143.35 | 64,710 | -525 | 48,180 | ||||
11 Oct | 51172.30 | 167.9 | -124.05 | 66,855 | 8,490 | 47,475 | ||||
10 Oct | 51530.90 | 291.95 | 59.10 | 36,180 | -4,185 | 38,775 | ||||
9 Oct | 51007.00 | 232.85 | -47.20 | 72,945 | 1,860 | 42,870 | ||||
8 Oct | 51021.00 | 280.05 | 39.30 | 64,500 | 7,170 | 41,100 | ||||
7 Oct | 50478.90 | 240.75 | -174.05 | 1,02,660 | -10,845 | 34,080 | ||||
4 Oct | 51462.05 | 414.8 | -210.90 | 84,810 | 6,900 | 44,925 | ||||
3 Oct | 51845.20 | 625.7 | -557.55 | 1,52,325 | 27,690 | 38,895 | ||||
1 Oct | 52922.60 | 1183.25 | -73.90 | 13,080 | 735 | 11,190 | ||||
30 Sept | 52978.10 | 1257.15 | -549.75 | 6,150 | 1,380 | 10,140 | ||||
27 Sept | 53834.30 | 1806.9 | -262.30 | 2,355 | -405 | 8,745 | ||||
26 Sept | 54375.35 | 2069.2 | 119.20 | 300 | -165 | 9,165 | ||||
25 Sept | 54101.65 | 1950 | -210.45 | 840 | -15 | 9,330 | ||||
24 Sept | 53968.60 | 2160.45 | 164.00 | 795 | -75 | 9,450 | ||||
23 Sept | 54105.80 | 1996.45 | 353.95 | 7,935 | -1,830 | 9,600 | ||||
20 Sept | 53793.20 | 1642.5 | 267.75 | 12,630 | -2,640 | 11,505 | ||||
19 Sept | 53037.60 | 1374.75 | 302.85 | 25,260 | -4,110 | 14,160 | ||||
18 Sept | 52750.40 | 1071.9 | 205.40 | 35,580 | 6,645 | 17,955 | ||||
17 Sept | 52188.65 | 866.5 | -1250.75 | 20,760 | 11,325 | 11,325 | ||||
16 Sept | 52153.15 | 2117.25 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 2117.25 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 2117.25 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 2117.25 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 2117.25 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 2117.25 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 2117.25 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 2117.25 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 2117.25 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 2117.25 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 2117.25 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 2117.25 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 2117.25 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 2117.25 | 2117.25 | 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 52700 expiring on 30OCT2024
Delta for 52700 CE is -
Historical price for 52700 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 60, which was 48.75 higher than the previous day. The implied volatity was -, the open interest changed by 366255 which increased total open position to 1207890
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 11.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 74235 which increased total open position to 842040
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 18, which was -40.65 lower than the previous day. The implied volatity was -, the open interest changed by 363735 which increased total open position to 767805
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 58.65, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 139170 which increased total open position to 405045
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 48, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by 124395 which increased total open position to 268320
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 80.85, which was -114.70 lower than the previous day. The implied volatity was -, the open interest changed by 50730 which increased total open position to 144270
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 195.55, which was -135.50 lower than the previous day. The implied volatity was -, the open interest changed by 13980 which increased total open position to 91530
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 331.05, which was 208.30 higher than the previous day. The implied volatity was -, the open interest changed by 6120 which increased total open position to 78000
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 122.75, which was -133.25 lower than the previous day. The implied volatity was -, the open interest changed by 17505 which increased total open position to 71940
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 256, which was -62.00 lower than the previous day. The implied volatity was -, the open interest changed by 1965 which increased total open position to 54645
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 318, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 4395 which increased total open position to 52425
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 311.25, which was 143.35 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 48180
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 167.9, which was -124.05 lower than the previous day. The implied volatity was -, the open interest changed by 8490 which increased total open position to 47475
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 291.95, which was 59.10 higher than the previous day. The implied volatity was -, the open interest changed by -4185 which decreased total open position to 38775
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 232.85, which was -47.20 lower than the previous day. The implied volatity was -, the open interest changed by 1860 which increased total open position to 42870
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 280.05, which was 39.30 higher than the previous day. The implied volatity was -, the open interest changed by 7170 which increased total open position to 41100
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 240.75, which was -174.05 lower than the previous day. The implied volatity was -, the open interest changed by -10845 which decreased total open position to 34080
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 414.8, which was -210.90 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 44925
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 625.7, which was -557.55 lower than the previous day. The implied volatity was -, the open interest changed by 27690 which increased total open position to 38895
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1183.25, which was -73.90 lower than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 11190
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1257.15, which was -549.75 lower than the previous day. The implied volatity was -, the open interest changed by 1380 which increased total open position to 10140
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1806.9, which was -262.30 lower than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 8745
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 2069.2, which was 119.20 higher than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 9165
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1950, which was -210.45 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 9330
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 2160.45, which was 164.00 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 9450
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1996.45, which was 353.95 higher than the previous day. The implied volatity was -, the open interest changed by -1830 which decreased total open position to 9600
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1642.5, which was 267.75 higher than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 11505
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1374.75, which was 302.85 higher than the previous day. The implied volatity was -, the open interest changed by -4110 which decreased total open position to 14160
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1071.9, which was 205.40 higher than the previous day. The implied volatity was -, the open interest changed by 6645 which increased total open position to 17955
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 866.5, which was -1250.75 lower than the previous day. The implied volatity was -, the open interest changed by 11325 which increased total open position to 11325
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2117.25, 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 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2117.25, 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 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2117.25, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2117.25, 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 2117.25, 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 2117.25, 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 2117.25, 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 2117.25, 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 2117.25, 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 2117.25, 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 2117.25, 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 2117.25, 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 2117.25, 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 2117.25, which was 2117.25 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
BANKNIFTY 52700 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 456.6 | -862.65 | 4,83,705 | 22,335 | 50,805 |
28 Oct | 51259.30 | 1319.25 | -509.50 | 15,825 | -1,830 | 28,515 |
25 Oct | 50787.45 | 1828.75 | 745.15 | 9,225 | -1,035 | 30,345 |
24 Oct | 51531.15 | 1083.6 | -315.80 | 25,410 | 2,970 | 31,410 |
23 Oct | 51239.00 | 1399.4 | 27.05 | 20,310 | 3,675 | 28,575 |
22 Oct | 51257.15 | 1372.35 | 477.35 | 43,800 | -180 | 24,930 |
21 Oct | 51962.70 | 895 | 212.70 | 1,01,865 | 3,585 | 25,155 |
18 Oct | 52094.20 | 682.3 | -649.70 | 19,365 | -1,830 | 21,675 |
17 Oct | 51288.80 | 1332 | 422.00 | 3,750 | 390 | 23,505 |
16 Oct | 51801.05 | 910 | 39.30 | 5,685 | -330 | 23,130 |
15 Oct | 51906.00 | 870.7 | -51.60 | 9,360 | 225 | 23,460 |
14 Oct | 51816.90 | 922.3 | -536.00 | 10,530 | -300 | 23,295 |
11 Oct | 51172.30 | 1458.3 | 258.00 | 2,895 | -135 | 23,610 |
10 Oct | 51530.90 | 1200.3 | -317.35 | 7,860 | -120 | 23,760 |
9 Oct | 51007.00 | 1517.65 | 8.05 | 4,560 | -255 | 23,880 |
8 Oct | 51021.00 | 1509.6 | -285.90 | 3,945 | -630 | 24,135 |
7 Oct | 50478.90 | 1795.5 | 585.55 | 9,375 | -4,260 | 24,810 |
4 Oct | 51462.05 | 1209.95 | 272.70 | 31,905 | -4,965 | 29,745 |
3 Oct | 51845.20 | 937.25 | 447.45 | 1,07,910 | 18,240 | 34,710 |
1 Oct | 52922.60 | 489.8 | -48.65 | 40,440 | 3,510 | 16,725 |
30 Sept | 52978.10 | 538.45 | 233.05 | 60,375 | -5,085 | 13,185 |
27 Sept | 53834.30 | 305.4 | 46.95 | 26,655 | 4,875 | 18,270 |
26 Sept | 54375.35 | 258.45 | -78.50 | 15,855 | 495 | 12,885 |
25 Sept | 54101.65 | 336.95 | -39.35 | 6,000 | 1,800 | 12,300 |
24 Sept | 53968.60 | 376.3 | -39.50 | 3,885 | -300 | 11,085 |
23 Sept | 54105.80 | 415.8 | -133.00 | 21,750 | 1,425 | 11,490 |
20 Sept | 53793.20 | 548.8 | -66.20 | 26,280 | 255 | 11,475 |
19 Sept | 53037.60 | 615 | -218.25 | 23,820 | 1,755 | 11,100 |
18 Sept | 52750.40 | 833.25 | -172.45 | 39,330 | 6,735 | 9,480 |
17 Sept | 52188.65 | 1005.7 | -34.25 | 3,330 | 1,530 | 2,790 |
16 Sept | 52153.15 | 1039.95 | -180.05 | 1,560 | 855 | 1,260 |
13 Sept | 51938.05 | 1220 | -180.30 | 195 | -120 | 330 |
12 Sept | 51772.40 | 1400.3 | -915.65 | 465 | 450 | 450 |
11 Sept | 51010.00 | 2315.95 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 2315.95 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 2315.95 | 0.00 | 0 | 0 | 0 |
6 Sept | 50576.85 | 2315.95 | 0.00 | 0 | 0 | 0 |
5 Sept | 51473.05 | 2315.95 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 2315.95 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 2315.95 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 2315.95 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 2315.95 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 2315.95 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 2315.95 | 2315.95 | 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 52700 expiring on 30OCT2024
Delta for 52700 PE is -
Historical price for 52700 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 456.6, which was -862.65 lower than the previous day. The implied volatity was -, the open interest changed by 22335 which increased total open position to 50805
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1319.25, which was -509.50 lower than the previous day. The implied volatity was -, the open interest changed by -1830 which decreased total open position to 28515
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 1828.75, which was 745.15 higher than the previous day. The implied volatity was -, the open interest changed by -1035 which decreased total open position to 30345
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1083.6, which was -315.80 lower than the previous day. The implied volatity was -, the open interest changed by 2970 which increased total open position to 31410
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1399.4, which was 27.05 higher than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 28575
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1372.35, which was 477.35 higher than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 24930
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 895, which was 212.70 higher than the previous day. The implied volatity was -, the open interest changed by 3585 which increased total open position to 25155
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 682.3, which was -649.70 lower than the previous day. The implied volatity was -, the open interest changed by -1830 which decreased total open position to 21675
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1332, which was 422.00 higher than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 23505
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 910, which was 39.30 higher than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 23130
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 870.7, which was -51.60 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 23460
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 922.3, which was -536.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 23295
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1458.3, which was 258.00 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 23610
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1200.3, which was -317.35 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 23760
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1517.65, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 23880
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1509.6, which was -285.90 lower than the previous day. The implied volatity was -, the open interest changed by -630 which decreased total open position to 24135
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1795.5, which was 585.55 higher than the previous day. The implied volatity was -, the open interest changed by -4260 which decreased total open position to 24810
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1209.95, which was 272.70 higher than the previous day. The implied volatity was -, the open interest changed by -4965 which decreased total open position to 29745
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 937.25, which was 447.45 higher than the previous day. The implied volatity was -, the open interest changed by 18240 which increased total open position to 34710
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 489.8, which was -48.65 lower than the previous day. The implied volatity was -, the open interest changed by 3510 which increased total open position to 16725
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 538.45, which was 233.05 higher than the previous day. The implied volatity was -, the open interest changed by -5085 which decreased total open position to 13185
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 305.4, which was 46.95 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 18270
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 258.45, which was -78.50 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 12885
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 336.95, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 12300
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 376.3, which was -39.50 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 11085
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 415.8, which was -133.00 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 11490
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 548.8, which was -66.20 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 11475
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 615, which was -218.25 lower than the previous day. The implied volatity was -, the open interest changed by 1755 which increased total open position to 11100
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 833.25, which was -172.45 lower than the previous day. The implied volatity was -, the open interest changed by 6735 which increased total open position to 9480
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1005.7, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 1530 which increased total open position to 2790
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1039.95, which was -180.05 lower than the previous day. The implied volatity was -, the open interest changed by 855 which increased total open position to 1260
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1220, which was -180.30 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 330
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1400.3, which was -915.65 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2315.95, 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 2315.95, 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 2315.95, 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 2315.95, 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 2315.95, 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 2315.95, 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 2315.95, 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 2315.95, 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 2315.95, 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 2315.95, 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 2315.95, which was 2315.95 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