BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Sep 2024 04:13 PM IST
| BANKNIFTY 49500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 52750.40 | 3201.05 | 391.55 | 5,115 | -675 | 15,750 | ||||
| 17 Sept | 52188.65 | 2809.5 | 29.50 | 795 | 30 | 16,410 | ||||
| 16 Sept | 52153.15 | 2780 | 328.35 | 2,115 | -75 | 16,410 | ||||
| 13 Sept | 51938.05 | 2451.65 | 189.65 | 3,555 | -690 | 16,485 | ||||
| 12 Sept | 51772.40 | 2262 | 512.00 | 8,985 | -2,640 | 17,190 | ||||
| 11 Sept | 51010.00 | 1750 | -228.00 | 3,540 | 75 | 19,830 | ||||
| 10 Sept | 51272.30 | 1978 | 43.20 | 2,805 | -585 | 19,770 | ||||
| 9 Sept | 51117.80 | 1934.8 | 354.80 | 15,435 | -465 | 20,445 | ||||
| 6 Sept | 50576.85 | 1580 | -737.55 | 23,625 | 5,160 | 20,955 | ||||
| 5 Sept | 51473.05 | 2317.55 | 48.10 | 435 | -105 | 15,810 | ||||
| 4 Sept | 51400.25 | 2269.45 | -161.50 | 1,485 | -405 | 15,690 | ||||
| 3 Sept | 51689.10 | 2430.95 | 144.95 | 3,210 | -855 | 16,095 | ||||
| 2 Sept | 51439.55 | 2286 | 12.40 | 5,175 | -3,525 | 16,950 | ||||
| 30 Aug | 51351.00 | 2273.6 | 98.10 | 2,700 | -90 | 20,475 | ||||
| 29 Aug | 51152.75 | 2175.5 | 48.60 | 9,075 | -405 | 20,520 | ||||
| 28 Aug | 51143.85 | 2126.9 | -61.10 | 13,365 | 1,710 | 20,940 | ||||
| 27 Aug | 51278.75 | 2188 | -20.70 | 6,915 | -2,130 | 19,230 | ||||
| 26 Aug | 51148.10 | 2208.7 | 209.95 | 3,480 | -180 | 21,390 | ||||
| 23 Aug | 50933.45 | 1998.75 | -75.25 | 6,435 | 1,185 | 21,600 | ||||
| 22 Aug | 50985.70 | 2074 | 138.20 | 4,770 | 330 | 20,415 | ||||
| 21 Aug | 50685.55 | 1935.8 | -91.90 | 10,080 | -1,530 | 20,445 | ||||
| 20 Aug | 50803.15 | 2027.7 | 218.35 | 21,060 | -7,470 | 22,035 | ||||
| 19 Aug | 50368.35 | 1809.35 | -92.35 | 13,620 | -2,085 | 29,565 | ||||
| 16 Aug | 50516.90 | 1901.7 | 376.65 | 44,925 | 3,570 | 31,710 | ||||
| 14 Aug | 49727.30 | 1525.05 | -119.35 | 28,275 | 12,120 | 28,170 | ||||
| 13 Aug | 49831.85 | 1644.4 | -449.75 | 13,785 | 3,615 | 15,990 | ||||
| 12 Aug | 50577.95 | 2094.15 | 149.15 | 3,675 | -1,395 | 12,405 | ||||
| 9 Aug | 50484.50 | 1945 | 152.15 | 6,420 | 855 | 13,875 | ||||
| 8 Aug | 50156.70 | 1792.85 | -127.75 | 3,840 | -1,515 | 13,065 | ||||
| 7 Aug | 50119.00 | 1920.6 | 161.65 | 8,790 | 855 | 14,610 | ||||
| 6 Aug | 49748.30 | 1758.95 | -191.05 | 6,015 | 2,505 | 13,965 | ||||
| 5 Aug | 50092.10 | 1950 | -920.00 | 15,015 | 2,445 | 11,460 | ||||
| 2 Aug | 51350.15 | 2870 | 0.00 | 0 | -60 | 0 | ||||
|
|
||||||||||
| 1 Aug | 51564.00 | 2870 | -211.60 | 135 | -75 | 9,000 | ||||
| 31 Jul | 51553.40 | 3081.6 | 0.00 | 0 | 150 | 0 | ||||
| 30 Jul | 51499.30 | 3081.6 | 86.30 | 435 | 105 | 9,045 | ||||
| 29 Jul | 51406.25 | 2995.3 | 380.35 | 315 | -60 | 8,940 | ||||
| 26 Jul | 51295.95 | 2614.95 | 165.25 | 1,110 | 975 | 9,000 | ||||
| 25 Jul | 50888.75 | 2449.7 | -253.30 | 2,490 | 2,235 | 8,025 | ||||
| 24 Jul | 51317.00 | 2703 | -396.00 | 1,200 | -360 | 5,790 | ||||
| 23 Jul | 51778.30 | 3099 | -451.00 | 900 | -135 | 6,150 | ||||
| 22 Jul | 52280.40 | 3550 | -113.40 | 120 | -90 | 6,285 | ||||
| 19 Jul | 52265.60 | 3663.4 | -269.60 | 30 | 0 | 6,375 | ||||
| 18 Jul | 52620.70 | 3933 | 53.00 | 75 | 6,375 | 6,375 | ||||
| 16 Jul | 52396.80 | 3880 | 0.00 | 0 | 1,680 | 0 | ||||
| 15 Jul | 52455.90 | 3880 | 80.00 | 3,120 | 1,680 | 7,125 | ||||
| 12 Jul | 52278.90 | 3800 | 400.00 | 45 | -30 | 5,445 | ||||
| 11 Jul | 52270.65 | 3400 | -225.05 | 285 | -135 | 5,475 | ||||
| 10 Jul | 52189.30 | 3625.05 | -237.05 | 150 | 5,610 | 5,610 | ||||
| 9 Jul | 52568.80 | 3862.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 52425.80 | 3862.1 | -27.15 | 30 | 0 | 5,610 | ||||
| 5 Jul | 52660.35 | 3889.25 | -460.70 | 225 | 30 | 5,610 | ||||
| 4 Jul | 53103.70 | 4349.95 | 24.60 | 150 | 15 | 5,580 | ||||
| 3 Jul | 53089.25 | 4325.35 | 625.30 | 75 | 0 | 5,565 | ||||
| 2 Jul | 52168.10 | 3700.05 | -405.85 | 75 | -15 | 5,565 | ||||
| 27 Jun | 52811.30 | 4105.9 | 45 | 45 | 5,640 | |||||
For Nifty Bank - strike price 49500 expiring on 25SEP2024
Delta for 49500 CE is -
Historical price for 49500 CE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 3201.05, which was 391.55 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 15750
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2809.5, which was 29.50 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 16410
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2780, which was 328.35 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 16410
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2451.65, which was 189.65 higher than the previous day. The implied volatity was -, the open interest changed by -690 which decreased total open position to 16485
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2262, which was 512.00 higher than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 17190
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1750, which was -228.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 19830
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1978, which was 43.20 higher than the previous day. The implied volatity was -, the open interest changed by -585 which decreased total open position to 19770
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1934.8, which was 354.80 higher than the previous day. The implied volatity was -, the open interest changed by -465 which decreased total open position to 20445
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1580, which was -737.55 lower than the previous day. The implied volatity was -, the open interest changed by 5160 which increased total open position to 20955
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2317.55, which was 48.10 higher than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 15810
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2269.45, which was -161.50 lower than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 15690
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2430.95, which was 144.95 higher than the previous day. The implied volatity was -, the open interest changed by -855 which decreased total open position to 16095
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2286, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by -3525 which decreased total open position to 16950
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2273.6, which was 98.10 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 20475
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2175.5, which was 48.60 higher than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 20520
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2126.9, which was -61.10 lower than the previous day. The implied volatity was -, the open interest changed by 1710 which increased total open position to 20940
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2188, which was -20.70 lower than the previous day. The implied volatity was -, the open interest changed by -2130 which decreased total open position to 19230
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2208.7, which was 209.95 higher than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 21390
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1998.75, which was -75.25 lower than the previous day. The implied volatity was -, the open interest changed by 1185 which increased total open position to 21600
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 2074, which was 138.20 higher than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 20415
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1935.8, which was -91.90 lower than the previous day. The implied volatity was -, the open interest changed by -1530 which decreased total open position to 20445
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 2027.7, which was 218.35 higher than the previous day. The implied volatity was -, the open interest changed by -7470 which decreased total open position to 22035
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1809.35, which was -92.35 lower than the previous day. The implied volatity was -, the open interest changed by -2085 which decreased total open position to 29565
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1901.7, which was 376.65 higher than the previous day. The implied volatity was -, the open interest changed by 3570 which increased total open position to 31710
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1525.05, which was -119.35 lower than the previous day. The implied volatity was -, the open interest changed by 12120 which increased total open position to 28170
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1644.4, which was -449.75 lower than the previous day. The implied volatity was -, the open interest changed by 3615 which increased total open position to 15990
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 2094.15, which was 149.15 higher than the previous day. The implied volatity was -, the open interest changed by -1395 which decreased total open position to 12405
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1945, which was 152.15 higher than the previous day. The implied volatity was -, the open interest changed by 855 which increased total open position to 13875
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1792.85, which was -127.75 lower than the previous day. The implied volatity was -, the open interest changed by -1515 which decreased total open position to 13065
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 1920.6, which was 161.65 higher than the previous day. The implied volatity was -, the open interest changed by 855 which increased total open position to 14610
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 1758.95, which was -191.05 lower than the previous day. The implied volatity was -, the open interest changed by 2505 which increased total open position to 13965
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1950, which was -920.00 lower than the previous day. The implied volatity was -, the open interest changed by 2445 which increased total open position to 11460
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 2870, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 2870, which was -211.60 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 9000
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 3081.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 3081.6, which was 86.30 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 9045
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 2995.3, which was 380.35 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 8940
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 2614.95, which was 165.25 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 9000
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 2449.7, which was -253.30 lower than the previous day. The implied volatity was -, the open interest changed by 2235 which increased total open position to 8025
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 2703, which was -396.00 lower than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 5790
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 3099, which was -451.00 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 6150
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 3550, which was -113.40 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 6285
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 3663.4, which was -269.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6375
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 3933, which was 53.00 higher than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 6375
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 3880, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1680 which increased total open position to 0
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 3880, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by 1680 which increased total open position to 7125
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 3800, which was 400.00 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 5445
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 3400, which was -225.05 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 5475
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 3625.05, which was -237.05 lower than the previous day. The implied volatity was -, the open interest changed by 5610 which increased total open position to 5610
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 3862.1, 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 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 3862.1, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5610
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 3889.25, which was -460.70 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 5610
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 4349.95, which was 24.60 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 5580
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 4325.35, which was 625.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5565
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 3700.05, which was -405.85 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 5565
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 4105.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 5640
| BANKNIFTY 49500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 52750.40 | 21.7 | -1.30 | 21,26,250 | 4,62,990 | 6,89,805 |
| 17 Sept | 52188.65 | 23 | 0.00 | 2,94,930 | -13,980 | 2,27,970 |
| 16 Sept | 52153.15 | 23 | -13.60 | 4,46,955 | 105 | 2,44,635 |
| 13 Sept | 51938.05 | 36.6 | -24.10 | 5,53,335 | -49,605 | 2,49,705 |
| 12 Sept | 51772.40 | 60.7 | -65.55 | 8,48,865 | -12,525 | 3,42,345 |
| 11 Sept | 51010.00 | 126.25 | 28.55 | 6,91,350 | 61,575 | 3,55,530 |
| 10 Sept | 51272.30 | 97.7 | -39.30 | 3,94,965 | 36,555 | 2,95,905 |
| 9 Sept | 51117.80 | 137 | -156.00 | 5,43,345 | -49,155 | 2,68,650 |
| 6 Sept | 50576.85 | 293 | 186.10 | 7,60,065 | 25,680 | 3,21,420 |
| 5 Sept | 51473.05 | 106.9 | -44.10 | 2,45,295 | 8,610 | 3,14,820 |
| 4 Sept | 51400.25 | 151 | 30.60 | 3,15,375 | 35,445 | 3,07,260 |
| 3 Sept | 51689.10 | 120.4 | -29.70 | 2,77,080 | -21,540 | 2,72,880 |
| 2 Sept | 51439.55 | 150.1 | -8.80 | 2,13,105 | 4,875 | 2,94,765 |
| 30 Aug | 51351.00 | 158.9 | -35.10 | 2,71,395 | 10,065 | 2,90,460 |
| 29 Aug | 51152.75 | 194 | -25.15 | 2,67,630 | 43,980 | 2,86,065 |
| 28 Aug | 51143.85 | 219.15 | 8.80 | 3,37,830 | 78,165 | 2,42,160 |
| 27 Aug | 51278.75 | 210.35 | -14.60 | 2,03,550 | 15,240 | 1,65,600 |
| 26 Aug | 51148.10 | 224.95 | -61.05 | 1,72,620 | 25,980 | 1,61,985 |
| 23 Aug | 50933.45 | 286 | 9.05 | 90,375 | 7,215 | 1,36,110 |
| 22 Aug | 50985.70 | 276.95 | -43.05 | 1,23,090 | 7,815 | 1,29,450 |
| 21 Aug | 50685.55 | 320 | 5.90 | 1,24,605 | 3,675 | 1,22,565 |
| 20 Aug | 50803.15 | 314.1 | -131.35 | 89,970 | -1,080 | 1,18,710 |
| 19 Aug | 50368.35 | 445.45 | -4.50 | 56,490 | 14,160 | 1,20,090 |
| 16 Aug | 50516.90 | 449.95 | -269.50 | 1,01,745 | 2,115 | 1,05,870 |
| 14 Aug | 49727.30 | 719.45 | 12.95 | 1,20,390 | 9,345 | 1,04,835 |
| 13 Aug | 49831.85 | 706.5 | 158.60 | 73,305 | 19,050 | 95,520 |
| 12 Aug | 50577.95 | 547.9 | -24.50 | 49,410 | -9,915 | 76,950 |
| 9 Aug | 50484.50 | 572.4 | -217.60 | 33,825 | 13,980 | 87,660 |
| 8 Aug | 50156.70 | 790 | 57.35 | 14,685 | -345 | 74,385 |
| 7 Aug | 50119.00 | 732.65 | -258.85 | 64,455 | -7,155 | 78,540 |
| 6 Aug | 49748.30 | 991.5 | 5.25 | 77,685 | 1,185 | 85,500 |
| 5 Aug | 50092.10 | 986.25 | 539.10 | 1,10,880 | 16,080 | 84,255 |
| 2 Aug | 51350.15 | 447.15 | 97.15 | 25,560 | 5,355 | 68,190 |
| 1 Aug | 51564.00 | 350 | 14.20 | 15,810 | 4,515 | 63,015 |
| 31 Jul | 51553.40 | 335.8 | -20.80 | 7,575 | 3,105 | 58,530 |
| 30 Jul | 51499.30 | 356.6 | -25.15 | 9,990 | 915 | 55,365 |
| 29 Jul | 51406.25 | 381.75 | -26.45 | 9,615 | -2,730 | 54,450 |
| 26 Jul | 51295.95 | 408.2 | -89.80 | 9,030 | 3,915 | 57,180 |
| 25 Jul | 50888.75 | 498 | 108.00 | 16,335 | 8,790 | 53,265 |
| 24 Jul | 51317.00 | 390 | 12.95 | 18,975 | 8,145 | 44,475 |
| 23 Jul | 51778.30 | 377.05 | 4.50 | 11,325 | 6,045 | 36,330 |
| 22 Jul | 52280.40 | 372.55 | -14.75 | 6,885 | 3,690 | 30,285 |
| 19 Jul | 52265.60 | 387.3 | 43.30 | 11,130 | 4,515 | 26,595 |
| 18 Jul | 52620.70 | 344 | -12.05 | 8,535 | 1,335 | 22,080 |
| 16 Jul | 52396.80 | 356.05 | 16.10 | 3,090 | 2,205 | 20,745 |
| 15 Jul | 52455.90 | 339.95 | -21.00 | 2,715 | 1,350 | 18,540 |
| 12 Jul | 52278.90 | 360.95 | -14.90 | 4,680 | 2,490 | 17,190 |
| 11 Jul | 52270.65 | 375.85 | -9.50 | 4,770 | 255 | 14,700 |
| 10 Jul | 52189.30 | 385.35 | 27.35 | 5,805 | 2,040 | 14,445 |
| 9 Jul | 52568.80 | 358 | -11.80 | 1,695 | 1,155 | 12,405 |
| 8 Jul | 52425.80 | 369.8 | 18.60 | 2,595 | 1,785 | 11,250 |
| 5 Jul | 52660.35 | 351.2 | 27.20 | 3,510 | 2,205 | 9,465 |
| 4 Jul | 53103.70 | 324 | -17.30 | 1,080 | 840 | 7,260 |
| 3 Jul | 53089.25 | 341.3 | -121.90 | 1,260 | 60 | 6,420 |
| 2 Jul | 52168.10 | 463.2 | 13.20 | 2,520 | 720 | 6,360 |
| 27 Jun | 52811.30 | 450 | 2,055 | 210 | 5,160 | |
For Nifty Bank - strike price 49500 expiring on 25SEP2024
Delta for 49500 PE is -
Historical price for 49500 PE is as follows
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 21.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 462990 which increased total open position to 689805
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 23, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13980 which decreased total open position to 227970
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 23, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 244635
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 36.6, which was -24.10 lower than the previous day. The implied volatity was -, the open interest changed by -49605 which decreased total open position to 249705
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 60.7, which was -65.55 lower than the previous day. The implied volatity was -, the open interest changed by -12525 which decreased total open position to 342345
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 126.25, which was 28.55 higher than the previous day. The implied volatity was -, the open interest changed by 61575 which increased total open position to 355530
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 97.7, which was -39.30 lower than the previous day. The implied volatity was -, the open interest changed by 36555 which increased total open position to 295905
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 137, which was -156.00 lower than the previous day. The implied volatity was -, the open interest changed by -49155 which decreased total open position to 268650
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 293, which was 186.10 higher than the previous day. The implied volatity was -, the open interest changed by 25680 which increased total open position to 321420
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 106.9, which was -44.10 lower than the previous day. The implied volatity was -, the open interest changed by 8610 which increased total open position to 314820
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 151, which was 30.60 higher than the previous day. The implied volatity was -, the open interest changed by 35445 which increased total open position to 307260
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 120.4, which was -29.70 lower than the previous day. The implied volatity was -, the open interest changed by -21540 which decreased total open position to 272880
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 150.1, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 294765
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 158.9, which was -35.10 lower than the previous day. The implied volatity was -, the open interest changed by 10065 which increased total open position to 290460
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 194, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 43980 which increased total open position to 286065
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 219.15, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 78165 which increased total open position to 242160
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 210.35, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 15240 which increased total open position to 165600
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 224.95, which was -61.05 lower than the previous day. The implied volatity was -, the open interest changed by 25980 which increased total open position to 161985
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 286, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 7215 which increased total open position to 136110
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 276.95, which was -43.05 lower than the previous day. The implied volatity was -, the open interest changed by 7815 which increased total open position to 129450
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 320, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 122565
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 314.1, which was -131.35 lower than the previous day. The implied volatity was -, the open interest changed by -1080 which decreased total open position to 118710
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 445.45, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 14160 which increased total open position to 120090
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 449.95, which was -269.50 lower than the previous day. The implied volatity was -, the open interest changed by 2115 which increased total open position to 105870
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 719.45, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 9345 which increased total open position to 104835
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 706.5, which was 158.60 higher than the previous day. The implied volatity was -, the open interest changed by 19050 which increased total open position to 95520
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 547.9, which was -24.50 lower than the previous day. The implied volatity was -, the open interest changed by -9915 which decreased total open position to 76950
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 572.4, which was -217.60 lower than the previous day. The implied volatity was -, the open interest changed by 13980 which increased total open position to 87660
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 790, which was 57.35 higher than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 74385
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 732.65, which was -258.85 lower than the previous day. The implied volatity was -, the open interest changed by -7155 which decreased total open position to 78540
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 991.5, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 1185 which increased total open position to 85500
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 986.25, which was 539.10 higher than the previous day. The implied volatity was -, the open interest changed by 16080 which increased total open position to 84255
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 447.15, which was 97.15 higher than the previous day. The implied volatity was -, the open interest changed by 5355 which increased total open position to 68190
On 1 Aug BANKNIFTY was trading at 51564.00. The strike last trading price was 350, which was 14.20 higher than the previous day. The implied volatity was -, the open interest changed by 4515 which increased total open position to 63015
On 31 Jul BANKNIFTY was trading at 51553.40. The strike last trading price was 335.8, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 3105 which increased total open position to 58530
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 356.6, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 915 which increased total open position to 55365
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 381.75, which was -26.45 lower than the previous day. The implied volatity was -, the open interest changed by -2730 which decreased total open position to 54450
On 26 Jul BANKNIFTY was trading at 51295.95. The strike last trading price was 408.2, which was -89.80 lower than the previous day. The implied volatity was -, the open interest changed by 3915 which increased total open position to 57180
On 25 Jul BANKNIFTY was trading at 50888.75. The strike last trading price was 498, which was 108.00 higher than the previous day. The implied volatity was -, the open interest changed by 8790 which increased total open position to 53265
On 24 Jul BANKNIFTY was trading at 51317.00. The strike last trading price was 390, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 8145 which increased total open position to 44475
On 23 Jul BANKNIFTY was trading at 51778.30. The strike last trading price was 377.05, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 6045 which increased total open position to 36330
On 22 Jul BANKNIFTY was trading at 52280.40. The strike last trading price was 372.55, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 3690 which increased total open position to 30285
On 19 Jul BANKNIFTY was trading at 52265.60. The strike last trading price was 387.3, which was 43.30 higher than the previous day. The implied volatity was -, the open interest changed by 4515 which increased total open position to 26595
On 18 Jul BANKNIFTY was trading at 52620.70. The strike last trading price was 344, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 22080
On 16 Jul BANKNIFTY was trading at 52396.80. The strike last trading price was 356.05, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by 2205 which increased total open position to 20745
On 15 Jul BANKNIFTY was trading at 52455.90. The strike last trading price was 339.95, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 18540
On 12 Jul BANKNIFTY was trading at 52278.90. The strike last trading price was 360.95, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 2490 which increased total open position to 17190
On 11 Jul BANKNIFTY was trading at 52270.65. The strike last trading price was 375.85, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 14700
On 10 Jul BANKNIFTY was trading at 52189.30. The strike last trading price was 385.35, which was 27.35 higher than the previous day. The implied volatity was -, the open interest changed by 2040 which increased total open position to 14445
On 9 Jul BANKNIFTY was trading at 52568.80. The strike last trading price was 358, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 1155 which increased total open position to 12405
On 8 Jul BANKNIFTY was trading at 52425.80. The strike last trading price was 369.8, which was 18.60 higher than the previous day. The implied volatity was -, the open interest changed by 1785 which increased total open position to 11250
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 351.2, which was 27.20 higher than the previous day. The implied volatity was -, the open interest changed by 2205 which increased total open position to 9465
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 324, which was -17.30 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 7260
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 341.3, which was -121.90 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 6420
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 463.2, which was 13.20 higher than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 6360
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 450, which was lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 5160