BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 49300 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 2200 | 0.00 | 0 | -15 | 0 | ||||
28 Oct | 51259.30 | 2200 | 568.45 | 15 | 0 | 555 | ||||
25 Oct | 50787.45 | 1631.55 | -669.65 | 1,320 | 255 | 555 | ||||
24 Oct | 51531.15 | 2301.2 | 140.45 | 225 | 60 | 390 | ||||
23 Oct | 51239.00 | 2160.75 | -7.00 | 90 | 75 | 330 | ||||
22 Oct | 51257.15 | 2167.75 | -132.25 | 90 | 45 | 270 | ||||
21 Oct | 51962.70 | 2300 | 0.00 | 0 | 0 | 0 | ||||
18 Oct | 52094.20 | 2300 | 0.00 | 0 | 0 | 0 | ||||
17 Oct | 51288.80 | 2300 | 0.00 | 0 | 0 | 0 | ||||
16 Oct | 51801.05 | 2300 | 0.00 | 0 | 0 | 0 | ||||
15 Oct | 51906.00 | 2300 | 0.00 | 0 | 0 | 0 | ||||
14 Oct | 51816.90 | 2300 | 0.00 | 0 | 0 | 0 | ||||
11 Oct | 51172.30 | 2300 | 0.00 | 0 | 0 | 0 | ||||
10 Oct | 51530.90 | 2300 | 0.00 | 0 | -15 | 0 | ||||
9 Oct | 51007.00 | 2300 | -15.70 | 30 | 0 | 240 | ||||
8 Oct | 51021.00 | 2315.7 | -2734.30 | 210 | 180 | 210 | ||||
7 Oct | 50478.90 | 5050 | 0.00 | 0 | 0 | 0 | ||||
4 Oct | 51462.05 | 5050 | 0.00 | 0 | 0 | 0 | ||||
3 Oct | 51845.20 | 5050 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 52922.60 | 5050 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 5050 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 5050 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 5050 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 5050 | 0.00 | 0 | 15 | 0 | ||||
24 Sept | 53968.60 | 5050 | 1750.00 | 30 | 0 | 15 | ||||
23 Sept | 54105.80 | 3300 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 53793.20 | 3300 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 53037.60 | 3300 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 52750.40 | 3300 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 3300 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 3300 | 650.00 | 15 | 0 | 15 | ||||
13 Sept | 51938.05 | 2650 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 2650 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 2650 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 2650 | 0.00 | 0 | 15 | 0 | ||||
9 Sept | 51117.80 | 2650 | -1419.20 | 15 | 0 | 0 | ||||
6 Sept | 50576.85 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
9 Aug | 50484.50 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 4069.2 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 4069.2 | 4069.20 | 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 49300 expiring on 30OCT2024
Delta for 49300 CE is -
Historical price for 49300 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2200, 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 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2200, which was 568.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 555
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 1631.55, which was -669.65 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 555
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2301.2, which was 140.45 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 390
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2160.75, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 330
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2167.75, which was -132.25 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 270
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2300, which was 0.00 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 2300, which was 0.00 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 2300, which was 0.00 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 2300, which was 0.00 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 2300, which was 0.00 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 2300, which was 0.00 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 2300, which was 0.00 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 2300, 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 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2300, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 240
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2315.7, which was -2734.30 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 210
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 5050, which was 0.00 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 5050, which was 0.00 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 5050, which was 0.00 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 5050, which was 0.00 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 5050, which was 0.00 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 5050, which was 0.00 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 5050, which was 0.00 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 5050, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 5050, which was 1750.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 3300, which was 0.00 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 3300, which was 0.00 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 3300, which was 0.00 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 3300, which was 0.00 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 3300, which was 0.00 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 3300, which was 650.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2650, which was 0.00 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 2650, which was 0.00 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 2650, which was 0.00 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 2650, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2650, which was -1419.20 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 4069.2, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 4069.2, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 4069.2, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 4069.2, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 4069.2, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 4069.2, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 4069.2, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 4069.2, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 4069.2, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 4069.2, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 4069.2, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 4069.2, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 4069.2, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 4069.2, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 4069.2, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 4069.2, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 4069.2, 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 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 4069.2, 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 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 4069.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 4069.2, 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 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 4069.2, 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 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 4069.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 4069.2, which was 4069.20 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 49300 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 2.85 | -5.55 | 39,70,440 | -12,510 | 3,72,735 |
28 Oct | 51259.30 | 8.4 | -28.15 | 52,20,750 | 2,06,865 | 3,87,975 |
25 Oct | 50787.45 | 36.55 | 16.55 | 76,02,840 | 6,405 | 1,81,110 |
24 Oct | 51531.15 | 20 | -25.00 | 28,52,565 | 1,34,460 | 1,90,815 |
23 Oct | 51239.00 | 45 | -13.25 | 4,64,985 | 33,990 | 60,015 |
22 Oct | 51257.15 | 58.25 | 26.30 | 2,18,235 | 9,465 | 27,090 |
21 Oct | 51962.70 | 31.95 | -1.30 | 28,605 | 4,560 | 17,625 |
18 Oct | 52094.20 | 33.25 | -44.25 | 56,145 | 5,085 | 13,410 |
17 Oct | 51288.80 | 77.5 | 24.60 | 13,590 | 885 | 8,700 |
16 Oct | 51801.05 | 52.9 | -0.75 | 10,875 | -510 | 8,580 |
15 Oct | 51906.00 | 53.65 | -2.40 | 4,695 | 120 | 9,135 |
14 Oct | 51816.90 | 56.05 | -74.30 | 17,640 | -2,205 | 9,165 |
11 Oct | 51172.30 | 130.35 | 13.35 | 10,470 | 2,850 | 11,415 |
10 Oct | 51530.90 | 117 | -71.95 | 7,635 | -2,445 | 8,475 |
9 Oct | 51007.00 | 188.95 | -32.95 | 27,015 | 5,430 | 10,950 |
8 Oct | 51021.00 | 221.9 | -93.00 | 10,995 | 3,555 | 5,520 |
7 Oct | 50478.90 | 314.9 | 165.35 | 5,775 | 1,845 | 1,890 |
4 Oct | 51462.05 | 149.55 | 0.00 | 0 | 45 | 0 |
3 Oct | 51845.20 | 149.55 | -779.55 | 105 | 45 | 45 |
1 Oct | 52922.60 | 929.1 | 0.00 | 0 | 0 | 0 |
30 Sept | 52978.10 | 929.1 | 0.00 | 0 | 0 | 0 |
27 Sept | 53834.30 | 929.1 | 0.00 | 0 | 0 | 0 |
26 Sept | 54375.35 | 929.1 | 0.00 | 0 | 0 | 0 |
25 Sept | 54101.65 | 929.1 | 0.00 | 0 | 0 | 0 |
24 Sept | 53968.60 | 929.1 | 0.00 | 0 | 0 | 0 |
23 Sept | 54105.80 | 929.1 | 0.00 | 0 | 0 | 0 |
20 Sept | 53793.20 | 929.1 | 0.00 | 0 | 0 | 0 |
19 Sept | 53037.60 | 929.1 | 0.00 | 0 | 0 | 0 |
18 Sept | 52750.40 | 929.1 | 0.00 | 0 | 0 | 0 |
17 Sept | 52188.65 | 929.1 | 0.00 | 0 | 0 | 0 |
16 Sept | 52153.15 | 929.1 | 0.00 | 0 | 0 | 0 |
13 Sept | 51938.05 | 929.1 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 929.1 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 929.1 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 929.1 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 929.1 | 0.00 | 0 | 0 | 0 |
6 Sept | 50576.85 | 929.1 | 0.00 | 0 | 0 | 0 |
5 Sept | 51473.05 | 929.1 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 929.1 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 929.1 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 929.1 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 929.1 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 929.1 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 929.1 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 929.1 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 929.1 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 929.1 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 929.1 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 929.1 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 929.1 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 929.1 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 929.1 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 929.1 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 929.1 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 929.1 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 929.1 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 929.1 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 929.1 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 929.1 | 929.10 | 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 49300 expiring on 30OCT2024
Delta for 49300 PE is -
Historical price for 49300 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2.85, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -12510 which decreased total open position to 372735
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 8.4, which was -28.15 lower than the previous day. The implied volatity was -, the open interest changed by 206865 which increased total open position to 387975
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 36.55, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by 6405 which increased total open position to 181110
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 20, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 134460 which increased total open position to 190815
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 45, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 33990 which increased total open position to 60015
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 58.25, which was 26.30 higher than the previous day. The implied volatity was -, the open interest changed by 9465 which increased total open position to 27090
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 31.95, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 4560 which increased total open position to 17625
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 33.25, which was -44.25 lower than the previous day. The implied volatity was -, the open interest changed by 5085 which increased total open position to 13410
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 77.5, which was 24.60 higher than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 8700
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 52.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -510 which decreased total open position to 8580
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 53.65, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 9135
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 56.05, which was -74.30 lower than the previous day. The implied volatity was -, the open interest changed by -2205 which decreased total open position to 9165
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 130.35, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 11415
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 117, which was -71.95 lower than the previous day. The implied volatity was -, the open interest changed by -2445 which decreased total open position to 8475
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 188.95, which was -32.95 lower than the previous day. The implied volatity was -, the open interest changed by 5430 which increased total open position to 10950
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 221.9, which was -93.00 lower than the previous day. The implied volatity was -, the open interest changed by 3555 which increased total open position to 5520
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 314.9, which was 165.35 higher than the previous day. The implied volatity was -, the open interest changed by 1845 which increased total open position to 1890
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 149.55, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 149.55, which was -779.55 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 929.1, 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 929.1, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 929.1, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 929.1, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 929.1, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 929.1, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 929.1, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 929.1, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 929.1, 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 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 929.1, 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 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 929.1, 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 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 929.1, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 929.1, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 929.1, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 929.1, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 929.1, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 929.1, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 929.1, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 929.1, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 929.1, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 929.1, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 929.1, 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 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 929.1, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 929.1, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 929.1, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 929.1, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 929.1, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 929.1, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 929.1, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 929.1, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 929.1, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 929.1, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 929.1, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 929.1, 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 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 929.1, 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 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 929.1, 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 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 929.1, 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 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 929.1, 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 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 929.1, 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 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 929.1, which was 929.10 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