BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 52800 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 45 | 35.90 | 2,80,43,100 | 5,83,245 | 14,26,500 | ||||
28 Oct | 51259.30 | 9.1 | -6.65 | 1,12,73,445 | 2,35,755 | 8,45,820 | ||||
25 Oct | 50787.45 | 15.75 | -33.15 | 68,92,080 | 2,02,050 | 6,10,065 | ||||
24 Oct | 51531.15 | 48.9 | 8.90 | 79,67,385 | 1,34,325 | 4,21,455 | ||||
23 Oct | 51239.00 | 40 | -36.50 | 10,30,635 | 96,060 | 2,85,840 | ||||
22 Oct | 51257.15 | 76.5 | -95.50 | 8,33,835 | 53,715 | 1,92,480 | ||||
21 Oct | 51962.70 | 172 | -114.05 | 4,98,990 | 66,105 | 1,39,320 | ||||
18 Oct | 52094.20 | 286.05 | 179.05 | 4,32,735 | 9,600 | 73,440 | ||||
17 Oct | 51288.80 | 107 | -128.05 | 2,50,695 | 12,630 | 64,110 | ||||
16 Oct | 51801.05 | 235.05 | -39.15 | 83,805 | 6,285 | 52,920 | ||||
15 Oct | 51906.00 | 274.2 | -12.70 | 77,040 | 75 | 46,455 | ||||
14 Oct | 51816.90 | 286.9 | 138.20 | 1,20,165 | -540 | 46,830 | ||||
11 Oct | 51172.30 | 148.7 | -123.30 | 1,36,290 | 7,785 | 47,325 | ||||
10 Oct | 51530.90 | 272 | 55.30 | 1,71,585 | -5,265 | 41,010 | ||||
9 Oct | 51007.00 | 216.7 | -39.35 | 78,480 | 18,990 | 45,570 | ||||
8 Oct | 51021.00 | 256.05 | 58.15 | 31,050 | 525 | 26,565 | ||||
7 Oct | 50478.90 | 197.9 | -188.35 | 1,51,980 | -3,300 | 26,190 | ||||
4 Oct | 51462.05 | 386.25 | -198.50 | 94,515 | 1,785 | 28,890 | ||||
3 Oct | 51845.20 | 584.75 | -536.75 | 1,07,145 | 11,490 | 26,355 | ||||
1 Oct | 52922.60 | 1121.5 | -72.80 | 28,035 | 6,735 | 14,760 | ||||
30 Sept | 52978.10 | 1194.3 | -562.50 | 18,660 | -5,865 | 8,175 | ||||
27 Sept | 53834.30 | 1756.8 | -218.45 | 390 | -15 | 14,055 | ||||
26 Sept | 54375.35 | 1975.25 | 156.40 | 75 | 0 | 14,070 | ||||
25 Sept | 54101.65 | 1818.85 | -74.70 | 6,120 | -1,470 | 14,070 | ||||
24 Sept | 53968.60 | 1893.55 | -27.60 | 5,340 | -1,530 | 15,555 | ||||
23 Sept | 54105.80 | 1921.15 | 346.15 | 5,310 | -1,740 | 17,130 | ||||
20 Sept | 53793.20 | 1575 | 268.90 | 43,935 | -15,630 | 20,085 | ||||
19 Sept | 53037.60 | 1306.1 | 266.10 | 39,705 | -4,965 | 35,820 | ||||
18 Sept | 52750.40 | 1040 | 277.25 | 97,215 | 39,585 | 40,215 | ||||
17 Sept | 52188.65 | 762.75 | -1309.25 | 645 | 585 | 585 | ||||
16 Sept | 52153.15 | 2072 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 2072 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 2072 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 2072 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 2072 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 2072 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 2072 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 2072 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 2072 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 2072 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 2072 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 2072 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 2072 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
28 Aug | 51143.85 | 2072 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 2072 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 2072 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 2072 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 2072 | 2072.00 | 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 52800 expiring on 30OCT2024
Delta for 52800 CE is -
Historical price for 52800 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 45, which was 35.90 higher than the previous day. The implied volatity was -, the open interest changed by 583245 which increased total open position to 1426500
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 9.1, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 235755 which increased total open position to 845820
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 15.75, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 202050 which increased total open position to 610065
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 48.9, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 134325 which increased total open position to 421455
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 40, which was -36.50 lower than the previous day. The implied volatity was -, the open interest changed by 96060 which increased total open position to 285840
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 76.5, which was -95.50 lower than the previous day. The implied volatity was -, the open interest changed by 53715 which increased total open position to 192480
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 172, which was -114.05 lower than the previous day. The implied volatity was -, the open interest changed by 66105 which increased total open position to 139320
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 286.05, which was 179.05 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 73440
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 107, which was -128.05 lower than the previous day. The implied volatity was -, the open interest changed by 12630 which increased total open position to 64110
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 235.05, which was -39.15 lower than the previous day. The implied volatity was -, the open interest changed by 6285 which increased total open position to 52920
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 274.2, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 46455
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 286.9, which was 138.20 higher than the previous day. The implied volatity was -, the open interest changed by -540 which decreased total open position to 46830
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 148.7, which was -123.30 lower than the previous day. The implied volatity was -, the open interest changed by 7785 which increased total open position to 47325
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 272, which was 55.30 higher than the previous day. The implied volatity was -, the open interest changed by -5265 which decreased total open position to 41010
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 216.7, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 18990 which increased total open position to 45570
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 256.05, which was 58.15 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 26565
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 197.9, which was -188.35 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 26190
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 386.25, which was -198.50 lower than the previous day. The implied volatity was -, the open interest changed by 1785 which increased total open position to 28890
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 584.75, which was -536.75 lower than the previous day. The implied volatity was -, the open interest changed by 11490 which increased total open position to 26355
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1121.5, which was -72.80 lower than the previous day. The implied volatity was -, the open interest changed by 6735 which increased total open position to 14760
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1194.3, which was -562.50 lower than the previous day. The implied volatity was -, the open interest changed by -5865 which decreased total open position to 8175
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1756.8, which was -218.45 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 14055
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1975.25, which was 156.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14070
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1818.85, which was -74.70 lower than the previous day. The implied volatity was -, the open interest changed by -1470 which decreased total open position to 14070
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1893.55, which was -27.60 lower than the previous day. The implied volatity was -, the open interest changed by -1530 which decreased total open position to 15555
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1921.15, which was 346.15 higher than the previous day. The implied volatity was -, the open interest changed by -1740 which decreased total open position to 17130
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1575, which was 268.90 higher than the previous day. The implied volatity was -, the open interest changed by -15630 which decreased total open position to 20085
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1306.1, which was 266.10 higher than the previous day. The implied volatity was -, the open interest changed by -4965 which decreased total open position to 35820
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1040, which was 277.25 higher than the previous day. The implied volatity was -, the open interest changed by 39585 which increased total open position to 40215
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 762.75, which was -1309.25 lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 585
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2072, 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 2072, 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 2072, 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 2072, 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 2072, 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 2072, 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 2072, 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 2072, 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 2072, 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 2072, 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 2072, 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 2072, 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 2072, 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 2072, 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 2072, 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 2072, 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 2072, 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 2072, which was 2072.00 higher 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 52800 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 550 | -864.35 | 3,10,905 | 16,410 | 35,145 |
28 Oct | 51259.30 | 1414.35 | -518.05 | 17,280 | -6,780 | 18,765 |
25 Oct | 50787.45 | 1932.4 | 753.40 | 6,360 | -105 | 25,545 |
24 Oct | 51531.15 | 1179 | -296.20 | 17,055 | 1,395 | 25,530 |
23 Oct | 51239.00 | 1475.2 | -16.40 | 16,275 | 4,575 | 24,150 |
22 Oct | 51257.15 | 1491.6 | 531.40 | 25,950 | -3,720 | 19,605 |
21 Oct | 51962.70 | 960.2 | 217.85 | 54,900 | 7,050 | 23,340 |
18 Oct | 52094.20 | 742.35 | -649.55 | 18,840 | 3,360 | 16,290 |
17 Oct | 51288.80 | 1391.9 | 420.55 | 1,755 | -585 | 12,930 |
16 Oct | 51801.05 | 971.35 | -8.20 | 5,895 | -180 | 13,620 |
15 Oct | 51906.00 | 979.55 | 14.15 | 3,660 | 345 | 13,800 |
14 Oct | 51816.90 | 965.4 | -567.45 | 4,935 | 885 | 13,485 |
11 Oct | 51172.30 | 1532.85 | 280.75 | 2,010 | -720 | 12,600 |
10 Oct | 51530.90 | 1252.1 | -333.05 | 720 | -240 | 13,290 |
9 Oct | 51007.00 | 1585.15 | -20.00 | 1,485 | -345 | 13,545 |
8 Oct | 51021.00 | 1605.15 | -250.25 | 4,575 | -60 | 13,905 |
7 Oct | 50478.90 | 1855.4 | 591.95 | 3,750 | -1,275 | 13,980 |
4 Oct | 51462.05 | 1263.45 | 281.55 | 26,955 | -6,180 | 16,335 |
3 Oct | 51845.20 | 981.9 | 461.90 | 99,765 | -3,045 | 22,470 |
1 Oct | 52922.60 | 520 | -38.15 | 1,13,040 | 7,410 | 25,230 |
30 Sept | 52978.10 | 558.15 | 224.30 | 1,10,580 | 2,475 | 19,575 |
27 Sept | 53834.30 | 333.85 | 56.60 | 14,670 | -210 | 17,085 |
26 Sept | 54375.35 | 277.25 | -79.25 | 14,715 | 2,310 | 17,310 |
25 Sept | 54101.65 | 356.5 | -41.65 | 5,625 | 465 | 15,000 |
24 Sept | 53968.60 | 398.15 | -42.85 | 7,620 | 1,245 | 14,985 |
23 Sept | 54105.80 | 441 | -104.35 | 14,010 | 465 | 13,770 |
20 Sept | 53793.20 | 545.35 | -174.65 | 46,845 | -11,610 | 13,875 |
19 Sept | 53037.60 | 720 | -156.00 | 67,965 | 11,115 | 25,470 |
18 Sept | 52750.40 | 876 | -178.35 | 40,080 | 9,195 | 14,385 |
17 Sept | 52188.65 | 1054.35 | -37.55 | 1,635 | 1,080 | 5,220 |
16 Sept | 52153.15 | 1091.9 | -246.10 | 8,205 | 3,900 | 4,170 |
13 Sept | 51938.05 | 1338 | -133.00 | 345 | 150 | 255 |
12 Sept | 51772.40 | 1471 | -56.20 | 30 | 15 | 90 |
11 Sept | 51010.00 | 1527.2 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 1527.2 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 1527.2 | 0.00 | 0 | 0 | 0 |
6 Sept | 50576.85 | 1527.2 | 0.00 | 0 | 45 | 0 |
5 Sept | 51473.05 | 1527.2 | -67.65 | 75 | 0 | 30 |
4 Sept | 51400.25 | 1594.85 | -774.05 | 30 | 0 | 0 |
3 Sept | 51689.10 | 2368.9 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 2368.9 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 2368.9 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 2368.9 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 2368.9 | 2368.90 | 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 52800 expiring on 30OCT2024
Delta for 52800 PE is -
Historical price for 52800 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 550, which was -864.35 lower than the previous day. The implied volatity was -, the open interest changed by 16410 which increased total open position to 35145
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1414.35, which was -518.05 lower than the previous day. The implied volatity was -, the open interest changed by -6780 which decreased total open position to 18765
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 1932.4, which was 753.40 higher than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 25545
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1179, which was -296.20 lower than the previous day. The implied volatity was -, the open interest changed by 1395 which increased total open position to 25530
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1475.2, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 24150
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1491.6, which was 531.40 higher than the previous day. The implied volatity was -, the open interest changed by -3720 which decreased total open position to 19605
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 960.2, which was 217.85 higher than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 23340
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 742.35, which was -649.55 lower than the previous day. The implied volatity was -, the open interest changed by 3360 which increased total open position to 16290
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1391.9, which was 420.55 higher than the previous day. The implied volatity was -, the open interest changed by -585 which decreased total open position to 12930
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 971.35, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 13620
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 979.55, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 13800
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 965.4, which was -567.45 lower than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 13485
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1532.85, which was 280.75 higher than the previous day. The implied volatity was -, the open interest changed by -720 which decreased total open position to 12600
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1252.1, which was -333.05 lower than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 13290
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1585.15, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 13545
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1605.15, which was -250.25 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 13905
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1855.4, which was 591.95 higher than the previous day. The implied volatity was -, the open interest changed by -1275 which decreased total open position to 13980
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1263.45, which was 281.55 higher than the previous day. The implied volatity was -, the open interest changed by -6180 which decreased total open position to 16335
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 981.9, which was 461.90 higher than the previous day. The implied volatity was -, the open interest changed by -3045 which decreased total open position to 22470
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 520, which was -38.15 lower than the previous day. The implied volatity was -, the open interest changed by 7410 which increased total open position to 25230
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 558.15, which was 224.30 higher than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 19575
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 333.85, which was 56.60 higher than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 17085
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 277.25, which was -79.25 lower than the previous day. The implied volatity was -, the open interest changed by 2310 which increased total open position to 17310
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 356.5, which was -41.65 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 15000
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 398.15, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by 1245 which increased total open position to 14985
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 441, which was -104.35 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 13770
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 545.35, which was -174.65 lower than the previous day. The implied volatity was -, the open interest changed by -11610 which decreased total open position to 13875
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 720, which was -156.00 lower than the previous day. The implied volatity was -, the open interest changed by 11115 which increased total open position to 25470
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 876, which was -178.35 lower than the previous day. The implied volatity was -, the open interest changed by 9195 which increased total open position to 14385
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1054.35, which was -37.55 lower than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 5220
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1091.9, which was -246.10 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 4170
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1338, which was -133.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 255
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1471, which was -56.20 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 90
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1527.2, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1527.2, 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 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1527.2, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1527.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1527.2, which was -67.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1594.85, which was -774.05 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 2368.9, 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 2368.9, 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 2368.9, 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 2368.9, 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 2368.9, which was 2368.90 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