BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 49200 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 2350 | 242.35 | 15 | 0 | 885 | ||||
28 Oct | 51259.30 | 2107.65 | 397.05 | 240 | -90 | 900 | ||||
25 Oct | 50787.45 | 1710.6 | -623.75 | 825 | 270 | 990 | ||||
24 Oct | 51531.15 | 2334.35 | 111.25 | 660 | 270 | 870 | ||||
23 Oct | 51239.00 | 2223.1 | 78.15 | 675 | 435 | 480 | ||||
22 Oct | 51257.15 | 2144.95 | 0.00 | 0 | 0 | 0 | ||||
21 Oct | 51962.70 | 2144.95 | 0.00 | 0 | 0 | 0 | ||||
18 Oct | 52094.20 | 2144.95 | 0.00 | 0 | 0 | 0 | ||||
17 Oct | 51288.80 | 2144.95 | 0.00 | 0 | 0 | 0 | ||||
16 Oct | 51801.05 | 2144.95 | 0.00 | 0 | 0 | 0 | ||||
15 Oct | 51906.00 | 2144.95 | 0.00 | 0 | 0 | 0 | ||||
14 Oct | 51816.90 | 2144.95 | 0.00 | 0 | 0 | 0 | ||||
11 Oct | 51172.30 | 2144.95 | 0.00 | 0 | 0 | 0 | ||||
10 Oct | 51530.90 | 2144.95 | 0.00 | 0 | 0 | 0 | ||||
9 Oct | 51007.00 | 2144.95 | 0.00 | 0 | 15 | 0 | ||||
8 Oct | 51021.00 | 2144.95 | -2955.05 | 15 | 0 | 30 | ||||
7 Oct | 50478.90 | 5100 | 0.00 | 0 | 0 | 0 | ||||
4 Oct | 51462.05 | 5100 | 0.00 | 0 | 0 | 0 | ||||
3 Oct | 51845.20 | 5100 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 52922.60 | 5100 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 5100 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 5100 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 5100 | 0.00 | 0 | 15 | 0 | ||||
25 Sept | 54101.65 | 5100 | 2705.50 | 15 | 0 | 15 | ||||
24 Sept | 53968.60 | 2394.5 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 54105.80 | 2394.5 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 53793.20 | 2394.5 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
19 Sept | 53037.60 | 2394.5 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 52750.40 | 2394.5 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 2394.5 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 2394.5 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 2394.5 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 2394.5 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 2394.5 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 2394.5 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 2394.5 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 2394.5 | -573.80 | 15 | 0 | 15 | ||||
5 Sept | 51473.05 | 2968.3 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 2968.3 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 2968.3 | 0.00 | 0 | 15 | 0 | ||||
2 Sept | 51439.55 | 2968.3 | -1170.20 | 30 | 0 | 0 | ||||
30 Aug | 51351.00 | 4138.5 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 4138.5 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 4138.5 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 4138.5 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 4138.5 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 4138.5 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 4138.5 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 4138.5 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 4138.5 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 4138.5 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 4138.5 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 4138.5 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 4138.5 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 4138.5 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 4138.5 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 4138.5 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 4138.5 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 4138.5 | 4138.50 | 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 49200 expiring on 30OCT2024
Delta for 49200 CE is -
Historical price for 49200 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2350, which was 242.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 885
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2107.65, which was 397.05 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 900
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 1710.6, which was -623.75 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 990
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2334.35, which was 111.25 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 870
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2223.1, which was 78.15 higher than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 480
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2144.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2144.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 2144.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2144.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2144.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2144.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2144.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2144.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2144.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2144.95, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2144.95, which was -2955.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 5100, which was 0.00 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 5100, which was 0.00 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 5100, which was 0.00 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 5100, which was 0.00 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 5100, which was 0.00 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 5100, which was 0.00 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 5100, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 5100, which was 2705.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 2394.5, which was 0.00 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 2394.5, which was 0.00 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 2394.5, which was 0.00 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 2394.5, which was 0.00 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 2394.5, which was 0.00 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 2394.5, which was 0.00 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 2394.5, which was 0.00 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 2394.5, which was 0.00 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 2394.5, which was 0.00 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 2394.5, which was 0.00 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 2394.5, which was 0.00 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 2394.5, which was 0.00 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 2394.5, which was -573.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2968.3, which was 0.00 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 2968.3, which was 0.00 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 2968.3, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2968.3, which was -1170.20 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 4138.5, which was 0.00 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 4138.5, which was 0.00 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 4138.5, which was 0.00 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 4138.5, which was 0.00 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 4138.5, which was 0.00 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 4138.5, which was 0.00 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 4138.5, which was 0.00 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 4138.5, which was 0.00 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 4138.5, which was 0.00 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 4138.5, which was 0.00 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 4138.5, which was 0.00 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 4138.5, which was 0.00 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 4138.5, which was 0.00 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 4138.5, which was 0.00 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 4138.5, which was 0.00 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 4138.5, which was 0.00 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 4138.5, which was 0.00 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 4138.5, which was 4138.50 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
BANKNIFTY 49200 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 2.9 | -4.30 | 44,79,435 | 2,01,090 | 5,06,790 |
28 Oct | 51259.30 | 7.2 | -29.70 | 43,92,420 | 1,24,545 | 3,01,545 |
25 Oct | 50787.45 | 36.9 | 19.05 | 79,27,845 | 615 | 1,77,000 |
24 Oct | 51531.15 | 17.85 | -23.55 | 20,74,845 | 1,03,590 | 1,76,610 |
23 Oct | 51239.00 | 41.4 | -11.15 | 3,96,930 | 51,645 | 71,445 |
22 Oct | 51257.15 | 52.55 | 20.80 | 1,55,805 | 8,580 | 20,115 |
21 Oct | 51962.70 | 31.75 | 0.35 | 23,325 | 1,170 | 11,280 |
18 Oct | 52094.20 | 31.4 | -39.55 | 1,22,250 | 2,610 | 10,305 |
17 Oct | 51288.80 | 70.95 | 24.80 | 11,655 | 1,935 | 7,845 |
16 Oct | 51801.05 | 46.15 | 0.15 | 8,535 | -1,260 | 6,660 |
15 Oct | 51906.00 | 46 | -10.50 | 9,105 | -660 | 8,625 |
14 Oct | 51816.90 | 56.5 | -69.30 | 24,720 | 2,250 | 7,710 |
11 Oct | 51172.30 | 125.8 | 22.80 | 3,375 | 1,125 | 5,460 |
10 Oct | 51530.90 | 103 | -82.40 | 2,580 | -585 | 4,335 |
9 Oct | 51007.00 | 185.4 | -27.30 | 10,065 | -1,560 | 4,920 |
8 Oct | 51021.00 | 212.7 | -89.20 | 8,760 | 450 | 6,405 |
7 Oct | 50478.90 | 301.9 | -598.25 | 18,990 | 5,970 | 5,970 |
4 Oct | 51462.05 | 900.15 | 0.00 | 0 | 0 | 0 |
3 Oct | 51845.20 | 900.15 | 0.00 | 0 | 0 | 0 |
1 Oct | 52922.60 | 900.15 | 0.00 | 0 | 0 | 0 |
30 Sept | 52978.10 | 900.15 | 0.00 | 0 | 0 | 0 |
27 Sept | 53834.30 | 900.15 | 0.00 | 0 | 0 | 0 |
26 Sept | 54375.35 | 900.15 | 0.00 | 0 | 0 | 0 |
25 Sept | 54101.65 | 900.15 | 0.00 | 0 | 0 | 0 |
24 Sept | 53968.60 | 900.15 | 0.00 | 0 | 0 | 0 |
23 Sept | 54105.80 | 900.15 | 0.00 | 0 | 0 | 0 |
20 Sept | 53793.20 | 900.15 | 0.00 | 0 | 0 | 0 |
19 Sept | 53037.60 | 900.15 | 0.00 | 0 | 0 | 0 |
18 Sept | 52750.40 | 900.15 | 0.00 | 0 | 0 | 0 |
17 Sept | 52188.65 | 900.15 | 0.00 | 0 | 0 | 0 |
16 Sept | 52153.15 | 900.15 | 0.00 | 0 | 0 | 0 |
13 Sept | 51938.05 | 900.15 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 900.15 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 900.15 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 900.15 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 900.15 | 0.00 | 0 | 0 | 0 |
6 Sept | 50576.85 | 900.15 | 0.00 | 0 | 0 | 0 |
5 Sept | 51473.05 | 900.15 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 900.15 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 900.15 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 900.15 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 900.15 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 900.15 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 900.15 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 900.15 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 900.15 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 900.15 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 900.15 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 900.15 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 900.15 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 900.15 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 900.15 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 900.15 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 900.15 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 900.15 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 900.15 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 900.15 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 900.15 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 900.15 | 900.15 | 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 49200 expiring on 30OCT2024
Delta for 49200 PE is -
Historical price for 49200 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2.9, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 201090 which increased total open position to 506790
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 7.2, which was -29.70 lower than the previous day. The implied volatity was -, the open interest changed by 124545 which increased total open position to 301545
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 36.9, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 177000
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 17.85, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by 103590 which increased total open position to 176610
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 41.4, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 51645 which increased total open position to 71445
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 52.55, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by 8580 which increased total open position to 20115
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 31.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1170 which increased total open position to 11280
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 31.4, which was -39.55 lower than the previous day. The implied volatity was -, the open interest changed by 2610 which increased total open position to 10305
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 70.95, which was 24.80 higher than the previous day. The implied volatity was -, the open interest changed by 1935 which increased total open position to 7845
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 46.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1260 which decreased total open position to 6660
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 46, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by -660 which decreased total open position to 8625
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 56.5, which was -69.30 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 7710
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 125.8, which was 22.80 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 5460
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 103, which was -82.40 lower than the previous day. The implied volatity was -, the open interest changed by -585 which decreased total open position to 4335
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 185.4, which was -27.30 lower than the previous day. The implied volatity was -, the open interest changed by -1560 which decreased total open position to 4920
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 212.7, which was -89.20 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 6405
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 301.9, which was -598.25 lower than the previous day. The implied volatity was -, the open interest changed by 5970 which increased total open position to 5970
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 0.00 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 900.15, which was 900.15 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