BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 49600 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 2705.2 | 894.60 | 555 | -225 | 4,725 | ||||
28 Oct | 51259.30 | 1810.6 | 474.25 | 2,970 | -570 | 4,950 | ||||
25 Oct | 50787.45 | 1336.35 | -547.85 | 27,075 | 4,245 | 5,520 | ||||
24 Oct | 51531.15 | 1884.2 | 122.65 | 960 | 75 | 1,275 | ||||
23 Oct | 51239.00 | 1761.55 | -322.85 | 1,485 | 1,095 | 1,185 | ||||
22 Oct | 51257.15 | 2084.4 | 0.00 | 0 | 0 | 0 | ||||
21 Oct | 51962.70 | 2084.4 | 0.00 | 0 | 0 | 0 | ||||
18 Oct | 52094.20 | 2084.4 | 0.00 | 0 | 0 | 0 | ||||
17 Oct | 51288.80 | 2084.4 | 0.00 | 0 | 0 | 0 | ||||
16 Oct | 51801.05 | 2084.4 | 0.00 | 0 | 0 | 0 | ||||
15 Oct | 51906.00 | 2084.4 | 0.00 | 0 | 0 | 0 | ||||
14 Oct | 51816.90 | 2084.4 | 0.00 | 0 | 0 | 0 | ||||
11 Oct | 51172.30 | 2084.4 | 0.00 | 0 | 0 | 0 | ||||
10 Oct | 51530.90 | 2084.4 | 0.00 | 0 | 0 | 0 | ||||
9 Oct | 51007.00 | 2084.4 | 0.00 | 45 | 15 | 105 | ||||
8 Oct | 51021.00 | 2084.4 | -1780.90 | 90 | 45 | 45 | ||||
7 Oct | 50478.90 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
4 Oct | 51462.05 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
3 Oct | 51845.20 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 52922.60 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 53968.60 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 54105.80 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 53793.20 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 53037.60 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 52750.40 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
16 Sept | 52153.15 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 3865.3 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 3865.3 | 3865.30 | 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 49600 expiring on 30OCT2024
Delta for 49600 CE is -
Historical price for 49600 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2705.2, which was 894.60 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 4725
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1810.6, which was 474.25 higher than the previous day. The implied volatity was -, the open interest changed by -570 which decreased total open position to 4950
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 1336.35, which was -547.85 lower than the previous day. The implied volatity was -, the open interest changed by 4245 which increased total open position to 5520
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1884.2, which was 122.65 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 1275
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1761.55, which was -322.85 lower than the previous day. The implied volatity was -, the open interest changed by 1095 which increased total open position to 1185
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2084.4, 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 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2084.4, 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 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 2084.4, 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 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2084.4, 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 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2084.4, 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 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2084.4, 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 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2084.4, 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 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2084.4, 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 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2084.4, 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 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2084.4, 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 105
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2084.4, which was -1780.90 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 3865.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 3865.3, which was 3865.30 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 49600 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 3.05 | -7.55 | 78,97,485 | 85,185 | 4,03,260 |
28 Oct | 51259.30 | 10.6 | -49.20 | 69,40,890 | 72,300 | 3,21,585 |
25 Oct | 50787.45 | 59.8 | 31.55 | 92,63,070 | 66,630 | 2,49,285 |
24 Oct | 51531.15 | 28.25 | -36.00 | 27,15,555 | 1,40,220 | 1,92,990 |
23 Oct | 51239.00 | 64.25 | -20.20 | 3,61,515 | 35,505 | 55,755 |
22 Oct | 51257.15 | 84.45 | 38.80 | 81,630 | 2,805 | 19,215 |
21 Oct | 51962.70 | 45.65 | 3.75 | 40,410 | 2,850 | 16,290 |
18 Oct | 52094.20 | 41.9 | -60.05 | 59,370 | -915 | 13,620 |
17 Oct | 51288.80 | 101.95 | 35.50 | 29,310 | 2,700 | 14,790 |
16 Oct | 51801.05 | 66.45 | 5.20 | 6,885 | 330 | 12,285 |
15 Oct | 51906.00 | 61.25 | -16.85 | 5,280 | 1,410 | 11,955 |
14 Oct | 51816.90 | 78.1 | -87.00 | 67,035 | -18,375 | 10,545 |
11 Oct | 51172.30 | 165.1 | 33.35 | 56,580 | 18,420 | 28,980 |
10 Oct | 51530.90 | 131.75 | -94.45 | 17,370 | 3,435 | 10,575 |
9 Oct | 51007.00 | 226.2 | -29.05 | 24,330 | -3,930 | 7,125 |
8 Oct | 51021.00 | 255.25 | -116.15 | 12,465 | 1,035 | 11,010 |
7 Oct | 50478.90 | 371.4 | 186.85 | 22,695 | 4,170 | 10,155 |
4 Oct | 51462.05 | 184.55 | 45.55 | 14,160 | 2,145 | 5,955 |
3 Oct | 51845.20 | 139 | 78.05 | 5,595 | -585 | 3,795 |
1 Oct | 52922.60 | 60.95 | -20.05 | 2,760 | -840 | 4,380 |
30 Sept | 52978.10 | 81 | 41.50 | 2,865 | 90 | 5,235 |
27 Sept | 53834.30 | 39.5 | -35.50 | 210 | -75 | 5,160 |
26 Sept | 54375.35 | 75 | 0.00 | 0 | 60 | 0 |
25 Sept | 54101.65 | 75 | -20.50 | 75 | 45 | 5,220 |
24 Sept | 53968.60 | 95.5 | 0.00 | 270 | 0 | 5,175 |
23 Sept | 54105.80 | 95.5 | -23.70 | 30 | 15 | 5,160 |
20 Sept | 53793.20 | 119.2 | -13.45 | 5,355 | 4,275 | 5,205 |
19 Sept | 53037.60 | 132.65 | -40.00 | 1,455 | -330 | 945 |
18 Sept | 52750.40 | 172.65 | -8.35 | 105 | -15 | 1,275 |
17 Sept | 52188.65 | 181 | -25.15 | 90 | 0 | 1,200 |
16 Sept | 52153.15 | 206.15 | -65.45 | 300 | -30 | 1,410 |
13 Sept | 51938.05 | 271.6 | -32.80 | 270 | 60 | 1,440 |
12 Sept | 51772.40 | 304.4 | -116.85 | 990 | 0 | 1,380 |
11 Sept | 51010.00 | 421.25 | 38.40 | 105 | 45 | 1,410 |
10 Sept | 51272.30 | 382.85 | -67.15 | 1,605 | 1,110 | 1,365 |
9 Sept | 51117.80 | 450 | -569.75 | 255 | 105 | 105 |
6 Sept | 50576.85 | 1019.75 | 0.00 | 0 | 0 | 0 |
5 Sept | 51473.05 | 1019.75 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 1019.75 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 1019.75 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 1019.75 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 1019.75 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 1019.75 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 1019.75 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 1019.75 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 1019.75 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 1019.75 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 1019.75 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 1019.75 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 1019.75 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 1019.75 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 1019.75 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 1019.75 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 1019.75 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 1019.75 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 1019.75 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 1019.75 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 1019.75 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 1019.75 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 1019.75 | 0.00 | 0 | 0 | 0 |
2 Aug | 51350.15 | 1019.75 | 0.00 | 0 | 0 | 0 |
1 Aug | 51602.60 | 1019.75 | 0 | 0 | 0 |
For Nifty Bank - strike price 49600 expiring on 30OCT2024
Delta for 49600 PE is -
Historical price for 49600 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 3.05, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 85185 which increased total open position to 403260
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 10.6, which was -49.20 lower than the previous day. The implied volatity was -, the open interest changed by 72300 which increased total open position to 321585
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 59.8, which was 31.55 higher than the previous day. The implied volatity was -, the open interest changed by 66630 which increased total open position to 249285
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 28.25, which was -36.00 lower than the previous day. The implied volatity was -, the open interest changed by 140220 which increased total open position to 192990
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 64.25, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by 35505 which increased total open position to 55755
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 84.45, which was 38.80 higher than the previous day. The implied volatity was -, the open interest changed by 2805 which increased total open position to 19215
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 45.65, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 16290
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 41.9, which was -60.05 lower than the previous day. The implied volatity was -, the open interest changed by -915 which decreased total open position to 13620
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 101.95, which was 35.50 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 14790
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 66.45, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 12285
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 61.25, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 1410 which increased total open position to 11955
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 78.1, which was -87.00 lower than the previous day. The implied volatity was -, the open interest changed by -18375 which decreased total open position to 10545
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 165.1, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by 18420 which increased total open position to 28980
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 131.75, which was -94.45 lower than the previous day. The implied volatity was -, the open interest changed by 3435 which increased total open position to 10575
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 226.2, which was -29.05 lower than the previous day. The implied volatity was -, the open interest changed by -3930 which decreased total open position to 7125
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 255.25, which was -116.15 lower than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 11010
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 371.4, which was 186.85 higher than the previous day. The implied volatity was -, the open interest changed by 4170 which increased total open position to 10155
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 184.55, which was 45.55 higher than the previous day. The implied volatity was -, the open interest changed by 2145 which increased total open position to 5955
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 139, which was 78.05 higher than the previous day. The implied volatity was -, the open interest changed by -585 which decreased total open position to 3795
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 60.95, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by -840 which decreased total open position to 4380
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 81, which was 41.50 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 5235
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 39.5, which was -35.50 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 5160
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 75, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 75, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 5220
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 95.5, 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 5175
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 95.5, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 5160
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 119.2, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 5205
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 132.65, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 945
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 172.65, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1275
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 181, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 206.15, which was -65.45 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1410
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 271.6, which was -32.80 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 1440
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 304.4, which was -116.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1380
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 421.25, which was 38.40 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1410
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 382.85, which was -67.15 lower than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 1365
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 450, which was -569.75 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 105
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 1019.75, which was 0.00 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 1019.75, which was 0.00 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 1019.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0