BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 47500 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 4724.1 | 824.10 | 225 | -120 | 540 | ||||
28 Oct | 51259.30 | 3900 | 538.75 | 45 | -30 | 690 | ||||
25 Oct | 50787.45 | 3361.25 | -533.20 | 270 | -75 | 720 | ||||
24 Oct | 51531.15 | 3894.45 | 0.00 | 0 | 0 | 0 | ||||
23 Oct | 51239.00 | 3894.45 | 0.00 | 0 | 150 | 0 | ||||
22 Oct | 51257.15 | 3894.45 | -919.75 | 225 | 135 | 780 | ||||
21 Oct | 51962.70 | 4814.2 | 0.00 | 0 | 0 | 0 | ||||
18 Oct | 52094.20 | 4814.2 | 312.20 | 90 | 45 | 690 | ||||
17 Oct | 51288.80 | 4502 | 0.00 | 0 | 0 | 0 | ||||
16 Oct | 51801.05 | 4502 | 0.00 | 0 | -180 | 0 | ||||
|
||||||||||
15 Oct | 51906.00 | 4502 | 37.65 | 180 | 0 | 825 | ||||
14 Oct | 51816.90 | 4464.35 | 573.95 | 180 | 0 | 645 | ||||
11 Oct | 51172.30 | 3890.4 | 0.00 | 0 | 0 | 0 | ||||
10 Oct | 51530.90 | 3890.4 | 0.00 | 0 | 0 | 0 | ||||
9 Oct | 51007.00 | 3890.4 | 360.30 | 60 | 0 | 645 | ||||
8 Oct | 51021.00 | 3530.1 | 0.00 | 0 | 495 | 0 | ||||
7 Oct | 50478.90 | 3530.1 | -2420.25 | 915 | 330 | 480 | ||||
4 Oct | 51462.05 | 5950.35 | 0.00 | 0 | 0 | 0 | ||||
3 Oct | 51845.20 | 5950.35 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 52922.60 | 5950.35 | 0.00 | 0 | -15 | 0 | ||||
30 Sept | 52978.10 | 5950.35 | -739.65 | 15 | 0 | 165 | ||||
27 Sept | 53834.30 | 6690 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 6690 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 6690 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 53968.60 | 6690 | 0.00 | 0 | 45 | 0 | ||||
23 Sept | 54105.80 | 6690 | 2394.35 | 45 | 15 | 135 | ||||
20 Sept | 53793.20 | 4295.65 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 53037.60 | 4295.65 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 52750.40 | 4295.65 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 4295.65 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 4295.65 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 4295.65 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 4295.65 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 4295.65 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 4295.65 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 4295.65 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 4295.65 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 4295.65 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 4295.65 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 4295.65 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 4295.65 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 4295.65 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 4295.65 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 4295.65 | 0.00 | 0 | 15 | 0 | ||||
27 Aug | 51278.75 | 4295.65 | -84.35 | 15 | 0 | 105 | ||||
26 Aug | 51148.10 | 4380 | -1029.60 | 105 | 0 | 0 | ||||
23 Aug | 50933.45 | 5409.6 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 5409.6 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 5409.6 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 5409.6 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 5409.6 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 5409.6 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 5409.6 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 5409.6 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 5409.6 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 5409.6 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 5409.6 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 5409.6 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 5409.6 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 5409.6 | 0 | 0 | 0 |
For Nifty Bank - strike price 47500 expiring on 30OCT2024
Delta for 47500 CE is -
Historical price for 47500 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 4724.1, which was 824.10 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 540
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 3900, which was 538.75 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 690
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3361.25, which was -533.20 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 720
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 3894.45, 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 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 3894.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 3894.45, which was -919.75 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 780
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 4814.2, 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 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 4814.2, which was 312.20 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 690
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 4502, 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 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 4502, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 0
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 4502, which was 37.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 825
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 4464.35, which was 573.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 645
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 3890.4, 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 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 3890.4, 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 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 3890.4, which was 360.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 645
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 3530.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 0
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 3530.1, which was -2420.25 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 480
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 5950.35, 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 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 5950.35, 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 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 5950.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 5950.35, which was -739.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 6690, 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 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 6690, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 6690, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 6690, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 6690, which was 2394.35 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 135
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 4295.65, 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 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 4295.65, 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 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 4295.65, 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 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 4295.65, 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 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4295.65, 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 4295.65, 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 4295.65, 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 4295.65, 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 4295.65, 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 4295.65, 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 4295.65, 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 4295.65, 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 4295.65, 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 4295.65, 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 4295.65, 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 4295.65, 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 4295.65, 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 4295.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 4295.65, which was -84.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 4380, which was -1029.60 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 5409.6, 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 5409.6, 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 5409.6, 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 5409.6, 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 5409.6, 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 5409.6, 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 5409.6, 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 5409.6, 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 5409.6, 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 5409.6, 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 5409.6, 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 5409.6, 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 5409.6, 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 5409.6, 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 47500 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 2.8 | -0.75 | 66,61,605 | 19,680 | 10,58,655 |
28 Oct | 51259.30 | 3.55 | -2.10 | 58,83,525 | 2,04,045 | 10,24,935 |
25 Oct | 50787.45 | 5.65 | 0.50 | 79,21,290 | 3,50,670 | 8,20,890 |
24 Oct | 51531.15 | 5.15 | -4.60 | 33,05,760 | 1,22,880 | 4,66,035 |
23 Oct | 51239.00 | 9.75 | -2.55 | 15,23,715 | 2,71,980 | 3,50,445 |
22 Oct | 51257.15 | 12.3 | 3.20 | 1,02,900 | 23,190 | 78,795 |
21 Oct | 51962.70 | 9.1 | -3.80 | 51,510 | 5,820 | 55,590 |
18 Oct | 52094.20 | 12.9 | -3.60 | 1,85,850 | -18,285 | 49,680 |
17 Oct | 51288.80 | 16.5 | 1.05 | 1,17,165 | -1,395 | 67,860 |
16 Oct | 51801.05 | 15.45 | 0.35 | 76,380 | 4,935 | 69,315 |
15 Oct | 51906.00 | 15.1 | -4.95 | 93,600 | 17,355 | 64,395 |
14 Oct | 51816.90 | 20.05 | -21.65 | 31,245 | -5,790 | 47,040 |
11 Oct | 51172.30 | 41.7 | 1.20 | 35,295 | 4,230 | 53,010 |
10 Oct | 51530.90 | 40.5 | -24.20 | 73,635 | 9,060 | 49,440 |
9 Oct | 51007.00 | 64.7 | -16.35 | 1,59,975 | 2,100 | 41,820 |
8 Oct | 51021.00 | 81.05 | -40.40 | 87,450 | -1,995 | 39,900 |
7 Oct | 50478.90 | 121.45 | 61.55 | 1,61,475 | 5,445 | 42,705 |
4 Oct | 51462.05 | 59.9 | 17.10 | 63,420 | 9,495 | 37,320 |
3 Oct | 51845.20 | 42.8 | 21.40 | 33,630 | 1,245 | 27,750 |
1 Oct | 52922.60 | 21.4 | -3.95 | 28,530 | -13,470 | 26,550 |
30 Sept | 52978.10 | 25.35 | 2.05 | 25,545 | 2,010 | 40,170 |
27 Sept | 53834.30 | 23.3 | 4.45 | 30,330 | -15,210 | 38,385 |
26 Sept | 54375.35 | 18.85 | -7.90 | 16,560 | -10,125 | 53,625 |
25 Sept | 54101.65 | 26.75 | -5.25 | 23,565 | -12,480 | 63,810 |
24 Sept | 53968.60 | 32 | -4.05 | 2,385 | -690 | 76,350 |
23 Sept | 54105.80 | 36.05 | -6.10 | 36,225 | 2,685 | 78,180 |
20 Sept | 53793.20 | 42.15 | -4.55 | 44,760 | -1,545 | 76,335 |
19 Sept | 53037.60 | 46.7 | -19.85 | 23,550 | 645 | 78,300 |
18 Sept | 52750.40 | 66.55 | 8.05 | 56,730 | -4,620 | 77,760 |
17 Sept | 52188.65 | 58.5 | -3.65 | 42,825 | -3,600 | 82,635 |
16 Sept | 52153.15 | 62.15 | -28.35 | 46,440 | -9,945 | 86,325 |
13 Sept | 51938.05 | 90.5 | -9.80 | 25,710 | -2,790 | 96,345 |
12 Sept | 51772.40 | 100.3 | -37.25 | 29,955 | 7,560 | 99,315 |
11 Sept | 51010.00 | 137.55 | 12.50 | 13,950 | -795 | 91,920 |
10 Sept | 51272.30 | 125.05 | -28.70 | 21,855 | 6,225 | 92,700 |
9 Sept | 51117.80 | 153.75 | -42.45 | 21,735 | 3,435 | 86,550 |
6 Sept | 50576.85 | 196.2 | 81.10 | 41,940 | 8,040 | 83,025 |
5 Sept | 51473.05 | 115.1 | -16.60 | 10,605 | 6,015 | 75,150 |
4 Sept | 51400.25 | 131.7 | 18.55 | 7,635 | 5,580 | 69,480 |
3 Sept | 51689.10 | 113.15 | -5.85 | 29,550 | 11,070 | 63,780 |
2 Sept | 51439.55 | 119 | -3.00 | 26,655 | 8,550 | 52,710 |
30 Aug | 51351.00 | 122 | -13.75 | 20,445 | 10,005 | 44,325 |
29 Aug | 51152.75 | 135.75 | -15.25 | 9,375 | 5,340 | 34,365 |
28 Aug | 51143.85 | 151 | 9.95 | 12,960 | 7,335 | 28,890 |
27 Aug | 51278.75 | 141.05 | -14.65 | 8,970 | 3,825 | 21,555 |
26 Aug | 51148.10 | 155.7 | -19.30 | 8,445 | 3,060 | 17,775 |
23 Aug | 50933.45 | 175 | -4.00 | 5,055 | 3,570 | 14,700 |
22 Aug | 50985.70 | 179 | -14.60 | 9,420 | 5,910 | 11,040 |
21 Aug | 50685.55 | 193.6 | -10.95 | 1,935 | 1,440 | 5,100 |
20 Aug | 50803.15 | 204.55 | -150.35 | 5,505 | 3,630 | 3,690 |
19 Aug | 50368.35 | 354.9 | 54.90 | 15 | 0 | 45 |
16 Aug | 50516.90 | 300 | -201.85 | 30 | 15 | 30 |
14 Aug | 49727.30 | 501.85 | 0.00 | 15 | 0 | 15 |
13 Aug | 49831.85 | 501.85 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 501.85 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 501.85 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 501.85 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 501.85 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 501.85 | 0.00 | 0 | 15 | 0 |
5 Aug | 50092.10 | 501.85 | 15 | 0 | 0 |
For Nifty Bank - strike price 47500 expiring on 30OCT2024
Delta for 47500 PE is -
Historical price for 47500 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 19680 which increased total open position to 1058655
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 3.55, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 204045 which increased total open position to 1024935
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 5.65, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 350670 which increased total open position to 820890
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 5.15, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 122880 which increased total open position to 466035
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 9.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 271980 which increased total open position to 350445
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 12.3, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 23190 which increased total open position to 78795
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 9.1, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 5820 which increased total open position to 55590
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 12.9, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -18285 which decreased total open position to 49680
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 16.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -1395 which decreased total open position to 67860
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 15.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 4935 which increased total open position to 69315
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 15.1, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 17355 which increased total open position to 64395
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 20.05, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by -5790 which decreased total open position to 47040
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 41.7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 4230 which increased total open position to 53010
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 40.5, which was -24.20 lower than the previous day. The implied volatity was -, the open interest changed by 9060 which increased total open position to 49440
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 64.7, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 41820
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 81.05, which was -40.40 lower than the previous day. The implied volatity was -, the open interest changed by -1995 which decreased total open position to 39900
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 121.45, which was 61.55 higher than the previous day. The implied volatity was -, the open interest changed by 5445 which increased total open position to 42705
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 59.9, which was 17.10 higher than the previous day. The implied volatity was -, the open interest changed by 9495 which increased total open position to 37320
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 42.8, which was 21.40 higher than the previous day. The implied volatity was -, the open interest changed by 1245 which increased total open position to 27750
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 21.4, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -13470 which decreased total open position to 26550
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 25.35, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 2010 which increased total open position to 40170
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 23.3, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -15210 which decreased total open position to 38385
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 18.85, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by -10125 which decreased total open position to 53625
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 26.75, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -12480 which decreased total open position to 63810
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 32, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -690 which decreased total open position to 76350
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 36.05, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 2685 which increased total open position to 78180
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 42.15, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -1545 which decreased total open position to 76335
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 46.7, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 645 which increased total open position to 78300
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 66.55, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -4620 which decreased total open position to 77760
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 58.5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 82635
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 62.15, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by -9945 which decreased total open position to 86325
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 90.5, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by -2790 which decreased total open position to 96345
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 100.3, which was -37.25 lower than the previous day. The implied volatity was -, the open interest changed by 7560 which increased total open position to 99315
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 137.55, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by -795 which decreased total open position to 91920
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 125.05, which was -28.70 lower than the previous day. The implied volatity was -, the open interest changed by 6225 which increased total open position to 92700
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 153.75, which was -42.45 lower than the previous day. The implied volatity was -, the open interest changed by 3435 which increased total open position to 86550
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 196.2, which was 81.10 higher than the previous day. The implied volatity was -, the open interest changed by 8040 which increased total open position to 83025
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 115.1, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by 6015 which increased total open position to 75150
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 131.7, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by 5580 which increased total open position to 69480
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 113.15, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 11070 which increased total open position to 63780
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 119, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 52710
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 122, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 10005 which increased total open position to 44325
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 135.75, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 5340 which increased total open position to 34365
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 151, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 7335 which increased total open position to 28890
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 141.05, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 21555
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 155.7, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 3060 which increased total open position to 17775
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 175, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 3570 which increased total open position to 14700
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 179, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 5910 which increased total open position to 11040
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 193.6, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 1440 which increased total open position to 5100
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 204.55, which was -150.35 lower than the previous day. The implied volatity was -, the open interest changed by 3630 which increased total open position to 3690
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 354.9, which was 54.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 300, which was -201.85 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 30
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 501.85, 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 15
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 501.85, 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 501.85, 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 501.85, 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 501.85, 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 501.85, 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 501.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 501.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0