BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 52900 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 35 | 27.40 | 2,13,31,350 | 3,21,510 | 8,94,150 | ||||
28 Oct | 51259.30 | 7.6 | -5.60 | 90,29,115 | 1,14,330 | 5,69,280 | ||||
25 Oct | 50787.45 | 13.2 | -28.30 | 56,24,445 | 1,23,660 | 4,54,950 | ||||
24 Oct | 51531.15 | 41.5 | 8.05 | 62,13,465 | 2,03,475 | 3,19,455 | ||||
23 Oct | 51239.00 | 33.45 | -31.45 | 7,22,355 | 36,165 | 1,13,955 | ||||
22 Oct | 51257.15 | 64.9 | -82.30 | 5,35,095 | 22,785 | 78,225 | ||||
21 Oct | 51962.70 | 147.2 | -112.80 | 2,64,000 | 12,705 | 55,995 | ||||
18 Oct | 52094.20 | 260 | 163.90 | 2,59,995 | 2,265 | 43,425 | ||||
17 Oct | 51288.80 | 96.1 | -94.00 | 1,88,085 | 9,810 | 41,385 | ||||
16 Oct | 51801.05 | 190.1 | -64.75 | 39,270 | 900 | 31,905 | ||||
15 Oct | 51906.00 | 254.85 | -3.50 | 57,285 | 5,325 | 31,380 | ||||
14 Oct | 51816.90 | 258.35 | 124.20 | 81,225 | 5,640 | 26,595 | ||||
11 Oct | 51172.30 | 134.15 | -130.25 | 71,910 | 2,010 | 20,835 | ||||
10 Oct | 51530.90 | 264.4 | 70.50 | 28,050 | -495 | 18,915 | ||||
9 Oct | 51007.00 | 193.9 | -39.30 | 31,830 | -1,080 | 19,455 | ||||
8 Oct | 51021.00 | 233.2 | 56.60 | 19,305 | 780 | 20,520 | ||||
7 Oct | 50478.90 | 176.6 | -190.85 | 1,01,340 | -10,470 | 20,925 | ||||
4 Oct | 51462.05 | 367.45 | -169.70 | 93,150 | -4,095 | 31,050 | ||||
3 Oct | 51845.20 | 537.15 | -557.85 | 1,37,610 | 20,205 | 35,160 | ||||
1 Oct | 52922.60 | 1095 | -18.70 | 33,900 | 4,530 | 14,955 | ||||
30 Sept | 52978.10 | 1113.7 | -530.30 | 17,400 | 690 | 10,365 | ||||
27 Sept | 53834.30 | 1644 | -300.10 | 1,005 | 705 | 9,675 | ||||
26 Sept | 54375.35 | 1944.1 | 162.95 | 285 | -60 | 8,970 | ||||
25 Sept | 54101.65 | 1781.15 | -132.90 | 1,080 | 345 | 8,895 | ||||
|
||||||||||
24 Sept | 53968.60 | 1914.05 | 62.20 | 420 | -240 | 8,505 | ||||
23 Sept | 54105.80 | 1851.85 | 353.35 | 8,625 | -195 | 8,745 | ||||
20 Sept | 53793.20 | 1498.5 | 240.40 | 10,365 | -3,915 | 9,105 | ||||
19 Sept | 53037.60 | 1258.1 | 279.40 | 21,465 | -3,090 | 13,380 | ||||
18 Sept | 52750.40 | 978.7 | 265.05 | 22,485 | 7,635 | 16,335 | ||||
17 Sept | 52188.65 | 713.65 | -1313.75 | 10,830 | 8,700 | 8,700 | ||||
16 Sept | 52153.15 | 2027.4 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 2027.4 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 2027.4 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 2027.4 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 2027.4 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 2027.4 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 2027.4 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 2027.4 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 2027.4 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 2027.4 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 2027.4 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 2027.4 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 2027.4 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 2027.4 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 2027.4 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 2027.4 | 2027.40 | 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 52900 expiring on 30OCT2024
Delta for 52900 CE is -
Historical price for 52900 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 35, which was 27.40 higher than the previous day. The implied volatity was -, the open interest changed by 321510 which increased total open position to 894150
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 7.6, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 114330 which increased total open position to 569280
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 13.2, which was -28.30 lower than the previous day. The implied volatity was -, the open interest changed by 123660 which increased total open position to 454950
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 41.5, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 203475 which increased total open position to 319455
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 33.45, which was -31.45 lower than the previous day. The implied volatity was -, the open interest changed by 36165 which increased total open position to 113955
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 64.9, which was -82.30 lower than the previous day. The implied volatity was -, the open interest changed by 22785 which increased total open position to 78225
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 147.2, which was -112.80 lower than the previous day. The implied volatity was -, the open interest changed by 12705 which increased total open position to 55995
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 260, which was 163.90 higher than the previous day. The implied volatity was -, the open interest changed by 2265 which increased total open position to 43425
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 96.1, which was -94.00 lower than the previous day. The implied volatity was -, the open interest changed by 9810 which increased total open position to 41385
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 190.1, which was -64.75 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 31905
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 254.85, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 5325 which increased total open position to 31380
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 258.35, which was 124.20 higher than the previous day. The implied volatity was -, the open interest changed by 5640 which increased total open position to 26595
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 134.15, which was -130.25 lower than the previous day. The implied volatity was -, the open interest changed by 2010 which increased total open position to 20835
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 264.4, which was 70.50 higher than the previous day. The implied volatity was -, the open interest changed by -495 which decreased total open position to 18915
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 193.9, which was -39.30 lower than the previous day. The implied volatity was -, the open interest changed by -1080 which decreased total open position to 19455
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 233.2, which was 56.60 higher than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 20520
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 176.6, which was -190.85 lower than the previous day. The implied volatity was -, the open interest changed by -10470 which decreased total open position to 20925
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 367.45, which was -169.70 lower than the previous day. The implied volatity was -, the open interest changed by -4095 which decreased total open position to 31050
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 537.15, which was -557.85 lower than the previous day. The implied volatity was -, the open interest changed by 20205 which increased total open position to 35160
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1095, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by 4530 which increased total open position to 14955
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1113.7, which was -530.30 lower than the previous day. The implied volatity was -, the open interest changed by 690 which increased total open position to 10365
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1644, which was -300.10 lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 9675
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1944.1, which was 162.95 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 8970
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1781.15, which was -132.90 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 8895
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1914.05, which was 62.20 higher than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 8505
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1851.85, which was 353.35 higher than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 8745
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1498.5, which was 240.40 higher than the previous day. The implied volatity was -, the open interest changed by -3915 which decreased total open position to 9105
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1258.1, which was 279.40 higher than the previous day. The implied volatity was -, the open interest changed by -3090 which decreased total open position to 13380
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 978.7, which was 265.05 higher than the previous day. The implied volatity was -, the open interest changed by 7635 which increased total open position to 16335
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 713.65, which was -1313.75 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 8700
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2027.4, 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 2027.4, 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 2027.4, 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 2027.4, 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 2027.4, 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 2027.4, 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 2027.4, 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 2027.4, 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 2027.4, 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 2027.4, 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 2027.4, 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 2027.4, 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 2027.4, 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 2027.4, 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 2027.4, 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 2027.4, which was 2027.40 higher 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 52900 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 634.1 | -884.80 | 1,27,290 | 11,475 | 24,045 |
28 Oct | 51259.30 | 1518.9 | -508.05 | 8,370 | -3,450 | 12,570 |
25 Oct | 50787.45 | 2026.95 | 743.70 | 1,725 | -600 | 16,020 |
24 Oct | 51531.15 | 1283.25 | -294.70 | 5,730 | 390 | 16,620 |
23 Oct | 51239.00 | 1577.95 | 33.25 | 6,810 | 3,690 | 16,230 |
22 Oct | 51257.15 | 1544.7 | 507.50 | 8,595 | -675 | 12,540 |
21 Oct | 51962.70 | 1037.2 | 229.05 | 47,790 | 3,210 | 13,215 |
18 Oct | 52094.20 | 808.15 | -664.85 | 11,505 | 720 | 10,005 |
17 Oct | 51288.80 | 1473 | 431.55 | 1,635 | -300 | 9,285 |
16 Oct | 51801.05 | 1041.45 | 35.30 | 1,500 | 105 | 9,585 |
15 Oct | 51906.00 | 1006.15 | -45.90 | 2,055 | 225 | 9,465 |
14 Oct | 51816.90 | 1052.05 | -571.95 | 11,430 | -5,250 | 10,755 |
11 Oct | 51172.30 | 1624 | 269.15 | 1,125 | -195 | 16,035 |
10 Oct | 51530.90 | 1354.85 | -321.75 | 300 | 15 | 16,260 |
9 Oct | 51007.00 | 1676.6 | -10.35 | 4,455 | -2,655 | 16,245 |
8 Oct | 51021.00 | 1686.95 | -292.65 | 1,425 | -315 | 18,900 |
7 Oct | 50478.90 | 1979.6 | 645.35 | 5,745 | -1,725 | 19,275 |
4 Oct | 51462.05 | 1334.25 | 307.15 | 31,545 | -4,770 | 21,105 |
3 Oct | 51845.20 | 1027.1 | 456.05 | 94,395 | 1,125 | 25,965 |
1 Oct | 52922.60 | 571.05 | -28.95 | 92,865 | 6,285 | 24,690 |
30 Sept | 52978.10 | 600 | 252.00 | 56,055 | 5,865 | 17,745 |
27 Sept | 53834.30 | 348 | 50.95 | 12,645 | 60 | 11,880 |
26 Sept | 54375.35 | 297.05 | -84.20 | 8,460 | 810 | 11,835 |
25 Sept | 54101.65 | 381.25 | -38.90 | 4,860 | -375 | 11,085 |
24 Sept | 53968.60 | 420.15 | -35.85 | 6,945 | 2,580 | 11,130 |
23 Sept | 54105.80 | 456 | -118.55 | 16,125 | 1,380 | 8,595 |
20 Sept | 53793.20 | 574.55 | -101.45 | 17,625 | -3,780 | 7,230 |
19 Sept | 53037.60 | 676 | -122.90 | 28,770 | -3,510 | 11,025 |
18 Sept | 52750.40 | 798.9 | -304.90 | 24,930 | 8,760 | 14,550 |
17 Sept | 52188.65 | 1103.8 | -33.50 | 990 | 705 | 5,775 |
16 Sept | 52153.15 | 1137.3 | -331.85 | 11,325 | 4,845 | 5,130 |
13 Sept | 51938.05 | 1469.15 | -320.75 | 165 | 0 | 150 |
12 Sept | 51772.40 | 1789.9 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 1789.9 | 215.90 | 30 | 0 | 150 |
10 Sept | 51272.30 | 1574 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 1574 | 0.00 | 0 | 0 | 0 |
6 Sept | 50576.85 | 1574 | 0.00 | 0 | 45 | 0 |
5 Sept | 51473.05 | 1574 | -126.00 | 150 | 30 | 135 |
4 Sept | 51400.25 | 1700 | -722.55 | 105 | 45 | 45 |
3 Sept | 51689.10 | 2422.55 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 2422.55 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 2422.55 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 2422.55 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 2422.55 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 2422.55 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 2422.55 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 2422.55 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 2422.55 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 2422.55 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 2422.55 | 2422.55 | 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 52900 expiring on 30OCT2024
Delta for 52900 PE is -
Historical price for 52900 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 634.1, which was -884.80 lower than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 24045
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1518.9, which was -508.05 lower than the previous day. The implied volatity was -, the open interest changed by -3450 which decreased total open position to 12570
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 2026.95, which was 743.70 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 16020
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1283.25, which was -294.70 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 16620
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1577.95, which was 33.25 higher than the previous day. The implied volatity was -, the open interest changed by 3690 which increased total open position to 16230
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1544.7, which was 507.50 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 12540
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1037.2, which was 229.05 higher than the previous day. The implied volatity was -, the open interest changed by 3210 which increased total open position to 13215
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 808.15, which was -664.85 lower than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 10005
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1473, which was 431.55 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 9285
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1041.45, which was 35.30 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 9585
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1006.15, which was -45.90 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 9465
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1052.05, which was -571.95 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 10755
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1624, which was 269.15 higher than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 16035
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1354.85, which was -321.75 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 16260
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1676.6, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by -2655 which decreased total open position to 16245
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1686.95, which was -292.65 lower than the previous day. The implied volatity was -, the open interest changed by -315 which decreased total open position to 18900
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1979.6, which was 645.35 higher than the previous day. The implied volatity was -, the open interest changed by -1725 which decreased total open position to 19275
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1334.25, which was 307.15 higher than the previous day. The implied volatity was -, the open interest changed by -4770 which decreased total open position to 21105
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1027.1, which was 456.05 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 25965
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 571.05, which was -28.95 lower than the previous day. The implied volatity was -, the open interest changed by 6285 which increased total open position to 24690
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 600, which was 252.00 higher than the previous day. The implied volatity was -, the open interest changed by 5865 which increased total open position to 17745
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 348, which was 50.95 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 11880
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 297.05, which was -84.20 lower than the previous day. The implied volatity was -, the open interest changed by 810 which increased total open position to 11835
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 381.25, which was -38.90 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 11085
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 420.15, which was -35.85 lower than the previous day. The implied volatity was -, the open interest changed by 2580 which increased total open position to 11130
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 456, which was -118.55 lower than the previous day. The implied volatity was -, the open interest changed by 1380 which increased total open position to 8595
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 574.55, which was -101.45 lower than the previous day. The implied volatity was -, the open interest changed by -3780 which decreased total open position to 7230
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 676, which was -122.90 lower than the previous day. The implied volatity was -, the open interest changed by -3510 which decreased total open position to 11025
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 798.9, which was -304.90 lower than the previous day. The implied volatity was -, the open interest changed by 8760 which increased total open position to 14550
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1103.8, which was -33.50 lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 5775
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1137.3, which was -331.85 lower than the previous day. The implied volatity was -, the open interest changed by 4845 which increased total open position to 5130
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1469.15, which was -320.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1789.9, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1789.9, which was 215.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1574, 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 1574, 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 1574, 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 1574, which was -126.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 135
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1700, which was -722.55 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2422.55, 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 2422.55, 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 2422.55, 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 2422.55, 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 2422.55, 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 2422.55, 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 2422.55, 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 2422.55, 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 2422.55, 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 2422.55, 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 2422.55, which was 2422.55 higher 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