BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 49100 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 2957.3 | 1561.45 | 630 | 0 | 1,140 | ||||
28 Oct | 51259.30 | 1395.85 | 0.00 | 0 | -15 | 0 | ||||
25 Oct | 50787.45 | 1395.85 | -1117.50 | 150 | -15 | 1,140 | ||||
24 Oct | 51531.15 | 2513.35 | 210.30 | 345 | -15 | 1,170 | ||||
23 Oct | 51239.00 | 2303.05 | -149.95 | 330 | -135 | 1,260 | ||||
22 Oct | 51257.15 | 2453 | 0.00 | 0 | 0 | 0 | ||||
21 Oct | 51962.70 | 2453 | 0.00 | 0 | 0 | 0 | ||||
18 Oct | 52094.20 | 2453 | 0.00 | 0 | 0 | 0 | ||||
17 Oct | 51288.80 | 2453 | 0.00 | 0 | 0 | 0 | ||||
16 Oct | 51801.05 | 2453 | 0.00 | 0 | 0 | 0 | ||||
15 Oct | 51906.00 | 2453 | 0.00 | 0 | 0 | 0 | ||||
14 Oct | 51816.90 | 2453 | 0.00 | 0 | 0 | 0 | ||||
11 Oct | 51172.30 | 2453 | 0.00 | 0 | 0 | 0 | ||||
10 Oct | 51530.90 | 2453 | 0.00 | 0 | 0 | 0 | ||||
9 Oct | 51007.00 | 2453 | -76.35 | 15 | 0 | 1,395 | ||||
8 Oct | 51021.00 | 2529.35 | -1743.90 | 1,620 | 1,425 | 1,425 | ||||
7 Oct | 50478.90 | 4273.25 | 0.00 | 0 | 0 | 0 | ||||
4 Oct | 51462.05 | 4273.25 | 0.00 | 0 | 0 | 0 | ||||
3 Oct | 51845.20 | 4273.25 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 52922.60 | 4273.25 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 4273.25 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 4273.25 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 4273.25 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 4273.25 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 53968.60 | 4273.25 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 54105.80 | 4273.25 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 53793.20 | 4273.25 | 0.00 | 0 | -150 | 0 | ||||
19 Sept | 53037.60 | 4273.25 | 937.20 | 150 | -120 | 30 | ||||
18 Sept | 52750.40 | 3336.05 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 3336.05 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 3336.05 | 0.00 | 0 | 150 | 0 | ||||
13 Sept | 51938.05 | 3336.05 | -874.55 | 195 | 150 | 150 | ||||
12 Sept | 51772.40 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
19 Aug | 50368.35 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 4210.6 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 51350.15 | 4210.6 | 4210.60 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 49100 expiring on 30OCT2024
Delta for 49100 CE is -
Historical price for 49100 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2957.3, which was 1561.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1140
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1395.85, 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 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 1395.85, which was -1117.50 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1140
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2513.35, which was 210.30 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1170
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2303.05, which was -149.95 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 1260
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2453, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2453, which was 0.00 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 2453, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2453, which was 0.00 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 2453, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2453, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2453, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2453, which was 0.00 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 2453, which was 0.00 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 2453, which was -76.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1395
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2529.35, which was -1743.90 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1425
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 4273.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 4273.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 4273.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 4273.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 4273.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 4273.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 4273.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 4273.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 4273.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 4273.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 4273.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 0
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 4273.25, which was 937.20 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 30
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 3336.05, which was 0.00 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 3336.05, which was 0.00 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 3336.05, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3336.05, which was -874.55 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 4210.6, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 4210.6, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 4210.6, 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 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 4210.6, 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 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 4210.6, 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 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 4210.6, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 4210.6, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 4210.6, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 4210.6, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 4210.6, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 4210.6, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 4210.6, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 4210.6, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 4210.6, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 4210.6, 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 4210.6, 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 4210.6, 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 4210.6, 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 4210.6, 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 4210.6, 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 4210.6, 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 4210.6, 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 4210.6, 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 4210.6, 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 4210.6, 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 4210.6, 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 4210.6, 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 4210.6, 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 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 4210.6, which was 4210.60 higher 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 49100 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 2.7 | -4.25 | 29,20,065 | -45,600 | 1,74,015 |
28 Oct | 51259.30 | 6.95 | -25.10 | 39,67,065 | 300 | 2,16,900 |
25 Oct | 50787.45 | 32.05 | 15.85 | 79,79,265 | 11,280 | 2,16,600 |
24 Oct | 51531.15 | 16.2 | -21.35 | 22,98,690 | 1,67,220 | 2,12,925 |
23 Oct | 51239.00 | 37.55 | -10.35 | 2,91,810 | 34,725 | 44,655 |
22 Oct | 51257.15 | 47.9 | 18.25 | 54,765 | 4,275 | 10,065 |
21 Oct | 51962.70 | 29.65 | -1.20 | 19,710 | -5,565 | 5,835 |
18 Oct | 52094.20 | 30.85 | -35.35 | 34,035 | 1,110 | 11,490 |
17 Oct | 51288.80 | 66.2 | 20.80 | 11,145 | 4,935 | 8,430 |
16 Oct | 51801.05 | 45.4 | 4.00 | 1,680 | 135 | 3,495 |
15 Oct | 51906.00 | 41.4 | -5.30 | 2,175 | 270 | 3,375 |
14 Oct | 51816.90 | 46.7 | -62.00 | 2,130 | -630 | 3,120 |
11 Oct | 51172.30 | 108.7 | 1.15 | 3,345 | 195 | 3,930 |
10 Oct | 51530.90 | 107.55 | -71.65 | 2,730 | -315 | 3,720 |
9 Oct | 51007.00 | 179.2 | -25.75 | 2,475 | -195 | 4,035 |
8 Oct | 51021.00 | 204.95 | -113.65 | 15,720 | 975 | 4,470 |
7 Oct | 50478.90 | 318.6 | 173.30 | 8,460 | 885 | 3,525 |
4 Oct | 51462.05 | 145.3 | 34.15 | 5,745 | 780 | 2,640 |
3 Oct | 51845.20 | 111.15 | 84.05 | 2,385 | 270 | 1,860 |
1 Oct | 52922.60 | 27.1 | 0.00 | 0 | 0 | 0 |
30 Sept | 52978.10 | 27.1 | 0.00 | 0 | 345 | 0 |
27 Sept | 53834.30 | 27.1 | -5.70 | 750 | 345 | 1,590 |
26 Sept | 54375.35 | 32.8 | -16.05 | 1,650 | -705 | 1,215 |
25 Sept | 54101.65 | 48.85 | -9.15 | 135 | 15 | 1,905 |
24 Sept | 53968.60 | 58 | -10.65 | 5,745 | -1,980 | 1,905 |
23 Sept | 54105.80 | 68.65 | -24.75 | 510 | -270 | 3,930 |
20 Sept | 53793.20 | 93.4 | -13.40 | 3,570 | 3,030 | 4,260 |
19 Sept | 53037.60 | 106.8 | -33.20 | 390 | -210 | 1,245 |
18 Sept | 52750.40 | 140 | 2.20 | 540 | 0 | 1,455 |
17 Sept | 52188.65 | 137.8 | -70.65 | 720 | -30 | 1,440 |
16 Sept | 52153.15 | 208.45 | 0.00 | 0 | -1,650 | 0 |
13 Sept | 51938.05 | 208.45 | -18.35 | 4,515 | -1,620 | 1,500 |
12 Sept | 51772.40 | 226.8 | -68.45 | 75 | -45 | 3,090 |
11 Sept | 51010.00 | 295.25 | 0.00 | 210 | 150 | 3,135 |
10 Sept | 51272.30 | 295.25 | -61.75 | 4,995 | 675 | 2,985 |
9 Sept | 51117.80 | 357 | -131.00 | 2,430 | -45 | 2,325 |
6 Sept | 50576.85 | 488 | -386.05 | 7,905 | 1,530 | 1,530 |
5 Sept | 51473.05 | 874.05 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 874.05 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 874.05 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 874.05 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 874.05 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 874.05 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 874.05 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 874.05 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 874.05 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 874.05 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 874.05 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 874.05 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 874.05 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 874.05 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 874.05 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 874.05 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 874.05 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 874.05 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 874.05 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 874.05 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 874.05 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 874.05 | 874.05 | 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 49100 expiring on 30OCT2024
Delta for 49100 PE is -
Historical price for 49100 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2.7, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -45600 which decreased total open position to 174015
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 6.95, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 216900
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 32.05, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 11280 which increased total open position to 216600
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 16.2, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by 167220 which increased total open position to 212925
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 37.55, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 34725 which increased total open position to 44655
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 47.9, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 10065
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 29.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -5565 which decreased total open position to 5835
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 30.85, which was -35.35 lower than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 11490
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 66.2, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by 4935 which increased total open position to 8430
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 45.4, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 3495
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 41.4, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 3375
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 46.7, which was -62.00 lower than the previous day. The implied volatity was -, the open interest changed by -630 which decreased total open position to 3120
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 108.7, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 3930
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 107.55, which was -71.65 lower than the previous day. The implied volatity was -, the open interest changed by -315 which decreased total open position to 3720
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 179.2, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 4035
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 204.95, which was -113.65 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 4470
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 318.6, which was 173.30 higher than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 3525
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 145.3, which was 34.15 higher than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 2640
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 111.15, which was 84.05 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 1860
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 27.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 27.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 0
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 27.1, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 1590
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 32.8, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by -705 which decreased total open position to 1215
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 48.85, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1905
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 58, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by -1980 which decreased total open position to 1905
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 68.65, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by -270 which decreased total open position to 3930
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 93.4, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 3030 which increased total open position to 4260
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 106.8, which was -33.20 lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 1245
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 140, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1455
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 137.8, which was -70.65 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1440
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 208.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 0
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 208.45, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by -1620 which decreased total open position to 1500
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 226.8, which was -68.45 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 3090
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 295.25, 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 3135
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 295.25, which was -61.75 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 2985
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 357, which was -131.00 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 2325
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 488, which was -386.05 lower than the previous day. The implied volatity was -, the open interest changed by 1530 which increased total open position to 1530
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 0.00 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 874.05, which was 874.05 higher 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