BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 49400 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 2879.45 | 985.50 | 675 | 60 | 1,590 | ||||
28 Oct | 51259.30 | 1893.95 | 389.65 | 1,980 | 330 | 1,485 | ||||
25 Oct | 50787.45 | 1504.3 | -723.05 | 3,120 | 630 | 1,155 | ||||
24 Oct | 51531.15 | 2227.35 | 252.25 | 90 | 45 | 525 | ||||
23 Oct | 51239.00 | 1975.1 | -87.90 | 240 | 210 | 480 | ||||
22 Oct | 51257.15 | 2063 | -568.65 | 105 | 45 | 270 | ||||
21 Oct | 51962.70 | 2631.65 | -368.35 | 30 | 0 | 210 | ||||
18 Oct | 52094.20 | 3000 | 465.00 | 15 | 0 | 195 | ||||
17 Oct | 51288.80 | 2535 | 0.00 | 0 | 0 | 0 | ||||
16 Oct | 51801.05 | 2535 | 0.00 | 0 | 0 | 0 | ||||
15 Oct | 51906.00 | 2535 | 0.00 | 0 | -150 | 0 | ||||
14 Oct | 51816.90 | 2535 | 397.00 | 150 | 0 | 345 | ||||
11 Oct | 51172.30 | 2138 | -150.85 | 150 | 0 | 195 | ||||
10 Oct | 51530.90 | 2288.85 | 0.00 | 0 | 0 | 0 | ||||
9 Oct | 51007.00 | 2288.85 | 0.00 | 0 | 195 | 0 | ||||
8 Oct | 51021.00 | 2288.85 | -1711.75 | 195 | 135 | 135 | ||||
7 Oct | 50478.90 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
4 Oct | 51462.05 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
3 Oct | 51845.20 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 52922.60 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 53968.60 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 54105.80 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 53793.20 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 53037.60 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 52750.40 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
5 Sept | 51473.05 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 4000.6 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 4000.6 | 4000.60 | 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 49400 expiring on 30OCT2024
Delta for 49400 CE is -
Historical price for 49400 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2879.45, which was 985.50 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 1590
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1893.95, which was 389.65 higher than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 1485
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 1504.3, which was -723.05 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 1155
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2227.35, which was 252.25 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 525
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1975.1, which was -87.90 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 480
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2063, which was -568.65 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 2631.65, which was -368.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 3000, which was 465.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 195
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2535, which was 0.00 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 2535, which was 0.00 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 2535, 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 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2535, which was 397.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 345
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2138, which was -150.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 195
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2288.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2288.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 0
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2288.85, which was -1711.75 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 135
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 4000.6, 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 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 4000.6, 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 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 4000.6, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 4000.6, 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 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 4000.6, 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 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 4000.6, 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 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 4000.6, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 4000.6, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 4000.6, 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 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 4000.6, 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 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 4000.6, 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 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 4000.6, 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 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 4000.6, 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 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 4000.6, 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 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4000.6, 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 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 4000.6, 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 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, 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 4000.6, which was 4000.60 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 49400 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 3 | -5.05 | 41,04,255 | 86,940 | 4,44,225 |
28 Oct | 51259.30 | 8.05 | -33.95 | 53,85,990 | 22,200 | 3,59,040 |
25 Oct | 50787.45 | 42 | 18.95 | 90,46,080 | 87,450 | 3,36,840 |
24 Oct | 51531.15 | 23.05 | -26.60 | 26,77,950 | 1,99,335 | 2,50,875 |
23 Oct | 51239.00 | 49.65 | -15.10 | 3,27,615 | 39,165 | 53,220 |
22 Oct | 51257.15 | 64.75 | 30.50 | 1,95,255 | 6,015 | 16,245 |
21 Oct | 51962.70 | 34.25 | -2.75 | 21,870 | -1,020 | 10,080 |
18 Oct | 52094.20 | 37 | -48.00 | 28,560 | 7,215 | 11,445 |
17 Oct | 51288.80 | 85 | 29.50 | 22,095 | -3,615 | 4,395 |
16 Oct | 51801.05 | 55.5 | -0.80 | 4,800 | -870 | 8,235 |
15 Oct | 51906.00 | 56.3 | -2.00 | 3,105 | -645 | 9,195 |
14 Oct | 51816.90 | 58.3 | -82.35 | 38,280 | 1,695 | 10,080 |
11 Oct | 51172.30 | 140.65 | 5.35 | 5,205 | -420 | 8,415 |
10 Oct | 51530.90 | 135.3 | -67.05 | 5,295 | -210 | 8,865 |
9 Oct | 51007.00 | 202.35 | -42.85 | 10,830 | -1,125 | 9,120 |
8 Oct | 51021.00 | 245.2 | -89.15 | 14,115 | 450 | 10,290 |
7 Oct | 50478.90 | 334.35 | 166.05 | 39,525 | 2,430 | 9,870 |
4 Oct | 51462.05 | 168.3 | 38.60 | 31,770 | -4,785 | 7,440 |
3 Oct | 51845.20 | 129.7 | 70.55 | 21,735 | 11,025 | 12,195 |
1 Oct | 52922.60 | 59.15 | 22.80 | 3,420 | 855 | 1,245 |
30 Sept | 52978.10 | 36.35 | 0.00 | 0 | 0 | 0 |
27 Sept | 53834.30 | 36.35 | -1.70 | 60 | 0 | 390 |
26 Sept | 54375.35 | 38.05 | -35.45 | 3,975 | -2,700 | 390 |
25 Sept | 54101.65 | 73.5 | 8.45 | 30 | 15 | 3,075 |
24 Sept | 53968.60 | 65.05 | -22.95 | 945 | 120 | 3,075 |
23 Sept | 54105.80 | 88 | -17.50 | 150 | 0 | 2,955 |
20 Sept | 53793.20 | 105.5 | -274.85 | 3,930 | 2,760 | 3,060 |
19 Sept | 53037.60 | 380.35 | 0.00 | 0 | 0 | 0 |
18 Sept | 52750.40 | 380.35 | 0.00 | 0 | 0 | 0 |
17 Sept | 52188.65 | 380.35 | 0.00 | 0 | 0 | 0 |
16 Sept | 52153.15 | 380.35 | 0.00 | 0 | 0 | 0 |
13 Sept | 51938.05 | 380.35 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 380.35 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 380.35 | 0.00 | 0 | 60 | 0 |
10 Sept | 51272.30 | 380.35 | -34.65 | 225 | 60 | 300 |
9 Sept | 51117.80 | 415 | -136.10 | 315 | 165 | 390 |
6 Sept | 50576.85 | 551.1 | -427.30 | 255 | 195 | 225 |
5 Sept | 51473.05 | 978.4 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 978.4 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 978.4 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 978.4 | 0.00 | 0 | 0 | 30 |
30 Aug | 51351.00 | 978.4 | 0.00 | 0 | 0 | 30 |
29 Aug | 51152.75 | 978.4 | 0.00 | 0 | 0 | 30 |
28 Aug | 51143.85 | 978.4 | 0.00 | 0 | 0 | 30 |
27 Aug | 51278.75 | 978.4 | 0.00 | 0 | 0 | 30 |
26 Aug | 51148.10 | 978.4 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 978.4 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 978.4 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 978.4 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 978.4 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 978.4 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 978.4 | 0.00 | 0 | 15 | 0 |
14 Aug | 49727.30 | 978.4 | -58.10 | 15 | 0 | 15 |
13 Aug | 49831.85 | 1036.5 | 0.00 | 0 | 0 | 15 |
12 Aug | 50577.95 | 1036.5 | 0.00 | 0 | 0 | 15 |
9 Aug | 50484.50 | 1036.5 | 0.00 | 0 | 0 | 15 |
8 Aug | 50156.70 | 1036.5 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 1036.5 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 1036.5 | 0.00 | 0 | 15 | 0 |
5 Aug | 50092.10 | 1036.5 | 1036.50 | 15 | 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 49400 expiring on 30OCT2024
Delta for 49400 PE is -
Historical price for 49400 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 3, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 86940 which increased total open position to 444225
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 8.05, which was -33.95 lower than the previous day. The implied volatity was -, the open interest changed by 22200 which increased total open position to 359040
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 42, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 87450 which increased total open position to 336840
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 23.05, which was -26.60 lower than the previous day. The implied volatity was -, the open interest changed by 199335 which increased total open position to 250875
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 49.65, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by 39165 which increased total open position to 53220
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 64.75, which was 30.50 higher than the previous day. The implied volatity was -, the open interest changed by 6015 which increased total open position to 16245
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 34.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -1020 which decreased total open position to 10080
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 37, which was -48.00 lower than the previous day. The implied volatity was -, the open interest changed by 7215 which increased total open position to 11445
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 85, which was 29.50 higher than the previous day. The implied volatity was -, the open interest changed by -3615 which decreased total open position to 4395
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 55.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -870 which decreased total open position to 8235
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 56.3, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -645 which decreased total open position to 9195
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 58.3, which was -82.35 lower than the previous day. The implied volatity was -, the open interest changed by 1695 which increased total open position to 10080
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 140.65, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -420 which decreased total open position to 8415
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 135.3, which was -67.05 lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 8865
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 202.35, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 9120
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 245.2, which was -89.15 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 10290
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 334.35, which was 166.05 higher than the previous day. The implied volatity was -, the open interest changed by 2430 which increased total open position to 9870
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 168.3, which was 38.60 higher than the previous day. The implied volatity was -, the open interest changed by -4785 which decreased total open position to 7440
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 129.7, which was 70.55 higher than the previous day. The implied volatity was -, the open interest changed by 11025 which increased total open position to 12195
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 59.15, which was 22.80 higher than the previous day. The implied volatity was -, the open interest changed by 855 which increased total open position to 1245
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 36.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 36.35, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 390
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 38.05, which was -35.45 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 390
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 73.5, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 3075
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 65.05, which was -22.95 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 3075
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 88, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2955
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 105.5, which was -274.85 lower than the previous day. The implied volatity was -, the open interest changed by 2760 which increased total open position to 3060
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 380.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 380.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 380.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 380.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 380.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 380.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 380.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 380.35, which was -34.65 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 300
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 415, which was -136.10 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 390
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 551.1, which was -427.30 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 225
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 978.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 978.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 978.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 978.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 978.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 978.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 978.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 978.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 978.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 978.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 978.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 978.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 978.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 978.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 978.4, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 978.4, which was -58.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1036.5, 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 15
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1036.5, 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 15
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1036.5, 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 15
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1036.5, 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 1036.5, 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 1036.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1036.5, which was 1036.50 higher 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