BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 49800 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 2499.45 | 899.80 | 1,755 | -780 | 14,085 | ||||
28 Oct | 51259.30 | 1599.65 | 435.30 | 12,090 | -1,860 | 14,910 | ||||
25 Oct | 50787.45 | 1164.35 | -719.50 | 1,77,900 | 14,490 | 16,770 | ||||
24 Oct | 51531.15 | 1883.85 | 262.05 | 2,985 | 450 | 2,295 | ||||
23 Oct | 51239.00 | 1621.8 | -731.50 | 2,130 | 1,635 | 1,830 | ||||
22 Oct | 51257.15 | 2353.3 | 0.00 | 0 | 0 | 0 | ||||
21 Oct | 51962.70 | 2353.3 | 0.00 | 0 | 0 | 0 | ||||
18 Oct | 52094.20 | 2353.3 | 0.00 | 0 | 0 | 0 | ||||
17 Oct | 51288.80 | 2353.3 | 0.00 | 0 | 0 | 0 | ||||
16 Oct | 51801.05 | 2353.3 | 0.00 | 0 | -30 | 0 | ||||
15 Oct | 51906.00 | 2353.3 | 242.30 | 45 | -30 | 195 | ||||
14 Oct | 51816.90 | 2111 | 99.80 | 60 | 0 | 270 | ||||
11 Oct | 51172.30 | 2011.2 | 0.00 | 0 | 15 | 0 | ||||
10 Oct | 51530.90 | 2011.2 | 146.75 | 60 | 15 | 270 | ||||
9 Oct | 51007.00 | 1864.45 | -6.05 | 375 | -135 | 270 | ||||
8 Oct | 51021.00 | 1870.5 | 125.05 | 105 | 0 | 345 | ||||
7 Oct | 50478.90 | 1745.45 | -504.55 | 195 | 120 | 330 | ||||
4 Oct | 51462.05 | 2250 | -2332.75 | 270 | 210 | 270 | ||||
3 Oct | 51845.20 | 4582.75 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 52922.60 | 4582.75 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 4582.75 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 4582.75 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 4582.75 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 4582.75 | 42.00 | 30 | 15 | 75 | ||||
24 Sept | 53968.60 | 4540.75 | 0.00 | 0 | 15 | 0 | ||||
23 Sept | 54105.80 | 4540.75 | 1045.75 | 30 | 15 | 60 | ||||
20 Sept | 53793.20 | 3495 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 53037.60 | 3495 | 1442.85 | 30 | 0 | 45 | ||||
18 Sept | 52750.40 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
30 Aug | 51351.00 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 2052.15 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 2052.15 | 0.00 | 0 | -30 | 0 | ||||
16 Aug | 50516.90 | 2052.15 | 118.00 | 30 | -15 | 60 | ||||
14 Aug | 49727.30 | 1934.15 | 74.90 | 30 | 0 | 45 | ||||
13 Aug | 49831.85 | 1859.25 | -190.75 | 45 | 30 | 60 | ||||
12 Aug | 50577.95 | 2050 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 2050 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 2050 | 0.00 | 0 | 30 | 0 | ||||
7 Aug | 50119.00 | 2050 | -1682.60 | 30 | 0 | 0 | ||||
6 Aug | 49748.30 | 3732.6 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 3732.6 | 3732.60 | 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 49800 expiring on 30OCT2024
Delta for 49800 CE is -
Historical price for 49800 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2499.45, which was 899.80 higher than the previous day. The implied volatity was -, the open interest changed by -780 which decreased total open position to 14085
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1599.65, which was 435.30 higher than the previous day. The implied volatity was -, the open interest changed by -1860 which decreased total open position to 14910
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 1164.35, which was -719.50 lower than the previous day. The implied volatity was -, the open interest changed by 14490 which increased total open position to 16770
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 1883.85, which was 262.05 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2295
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1621.8, which was -731.50 lower than the previous day. The implied volatity was -, the open interest changed by 1635 which increased total open position to 1830
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2353.3, 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 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2353.3, 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 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 2353.3, 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 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2353.3, 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 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2353.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 0
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2353.3, which was 242.30 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 195
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2111, which was 99.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2011.2, 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 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2011.2, which was 146.75 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 270
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1864.45, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 270
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1870.5, which was 125.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 345
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1745.45, which was -504.55 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 330
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2250, which was -2332.75 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 270
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 4582.75, 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 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 4582.75, 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 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 4582.75, 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 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 4582.75, 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 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 4582.75, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 4582.75, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 75
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 4540.75, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 4540.75, which was 1045.75 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 60
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 3495, which was 0.00 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 3495, which was 1442.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 2052.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 2052.15, which was 118.00 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 60
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1934.15, which was 74.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1859.25, which was -190.75 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 60
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 2050, which was 0.00 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 2050, which was 0.00 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 2050, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 2050, which was -1682.60 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 3732.6, 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 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 3732.6, which was 3732.60 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
BANKNIFTY 49800 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 3.5 | -9.05 | 97,31,220 | -62,835 | 4,26,825 |
28 Oct | 51259.30 | 12.55 | -66.20 | 95,84,085 | 51,060 | 5,18,205 |
25 Oct | 50787.45 | 78.75 | 43.80 | 1,15,73,145 | 1,06,395 | 4,67,145 |
24 Oct | 51531.15 | 34.95 | -41.95 | 35,88,915 | 2,71,695 | 3,62,790 |
23 Oct | 51239.00 | 76.9 | -21.15 | 5,61,075 | 41,250 | 94,035 |
22 Oct | 51257.15 | 98.05 | 48.15 | 2,17,650 | 22,470 | 44,925 |
21 Oct | 51962.70 | 49.9 | -2.70 | 71,040 | 30 | 22,560 |
18 Oct | 52094.20 | 52.6 | -63.05 | 1,09,035 | 7,320 | 23,595 |
17 Oct | 51288.80 | 115.65 | 39.95 | 43,125 | -3,555 | 16,410 |
16 Oct | 51801.05 | 75.7 | 0.50 | 31,755 | -6,375 | 19,995 |
15 Oct | 51906.00 | 75.2 | -9.85 | 43,650 | -4,635 | 26,670 |
14 Oct | 51816.90 | 85.05 | -90.45 | 63,150 | 8,940 | 32,175 |
11 Oct | 51172.30 | 175.5 | 19.00 | 34,635 | 4,455 | 23,100 |
10 Oct | 51530.90 | 156.5 | -104.85 | 37,650 | 3,600 | 18,765 |
9 Oct | 51007.00 | 261.35 | -27.45 | 23,565 | -1,590 | 15,165 |
8 Oct | 51021.00 | 288.8 | -121.20 | 18,480 | 1,920 | 16,830 |
7 Oct | 50478.90 | 410 | 185.65 | 46,170 | 5,310 | 14,910 |
4 Oct | 51462.05 | 224.35 | 65.40 | 74,565 | 5,850 | 9,630 |
3 Oct | 51845.20 | 158.95 | 9.05 | 10,320 | 2,565 | 3,870 |
1 Oct | 52922.60 | 149.9 | 0.00 | 0 | 30 | 0 |
30 Sept | 52978.10 | 149.9 | 100.80 | 30 | 0 | 1,275 |
27 Sept | 53834.30 | 49.1 | 11.85 | 765 | -465 | 1,275 |
26 Sept | 54375.35 | 37.25 | -44.40 | 870 | 150 | 1,770 |
25 Sept | 54101.65 | 81.65 | 0.00 | 0 | 345 | 0 |
24 Sept | 53968.60 | 81.65 | -19.90 | 900 | 285 | 1,560 |
23 Sept | 54105.80 | 101.55 | -27.25 | 2,475 | -1,125 | 1,305 |
20 Sept | 53793.20 | 128.8 | -11.20 | 4,695 | 1,650 | 2,670 |
19 Sept | 53037.60 | 140 | -53.80 | 1,170 | -630 | 1,290 |
18 Sept | 52750.40 | 193.8 | -34.95 | 1,485 | -300 | 1,950 |
17 Sept | 52188.65 | 228.75 | 0.00 | 0 | 300 | 0 |
16 Sept | 52153.15 | 228.75 | -76.25 | 1,020 | 315 | 2,265 |
13 Sept | 51938.05 | 305 | -39.90 | 1,185 | 195 | 2,085 |
12 Sept | 51772.40 | 344.9 | -105.10 | 3,720 | -240 | 1,890 |
11 Sept | 51010.00 | 450 | 1.95 | 15 | 0 | 2,115 |
10 Sept | 51272.30 | 448.05 | -35.45 | 1,095 | -15 | 2,160 |
9 Sept | 51117.80 | 483.5 | -205.80 | 2,265 | 1,995 | 2,205 |
6 Sept | 50576.85 | 689.3 | 14.90 | 180 | 30 | 165 |
5 Sept | 51473.05 | 674.4 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 674.4 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 674.4 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 674.4 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 674.4 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 674.4 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 674.4 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 674.4 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 674.4 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 674.4 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 674.4 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 674.4 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 674.4 | -74.95 | 15 | 0 | 135 |
19 Aug | 50368.35 | 749.35 | 0.00 | 15 | 0 | 120 |
16 Aug | 50516.90 | 749.35 | -260.65 | 255 | -15 | 45 |
14 Aug | 49727.30 | 1010 | -11.75 | 15 | 0 | 45 |
13 Aug | 49831.85 | 1021.75 | -78.25 | 45 | 0 | 15 |
12 Aug | 50577.95 | 1100 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 1100 | 0.00 | 0 | 15 | 0 |
8 Aug | 50156.70 | 1100 | 16.55 | 15 | 0 | 0 |
7 Aug | 50119.00 | 1083.45 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 1083.45 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 1083.45 | 1083.45 | 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 49800 expiring on 30OCT2024
Delta for 49800 PE is -
Historical price for 49800 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 3.5, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by -62835 which decreased total open position to 426825
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 12.55, which was -66.20 lower than the previous day. The implied volatity was -, the open interest changed by 51060 which increased total open position to 518205
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 78.75, which was 43.80 higher than the previous day. The implied volatity was -, the open interest changed by 106395 which increased total open position to 467145
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 34.95, which was -41.95 lower than the previous day. The implied volatity was -, the open interest changed by 271695 which increased total open position to 362790
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 76.9, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 94035
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 98.05, which was 48.15 higher than the previous day. The implied volatity was -, the open interest changed by 22470 which increased total open position to 44925
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 49.9, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 22560
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 52.6, which was -63.05 lower than the previous day. The implied volatity was -, the open interest changed by 7320 which increased total open position to 23595
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 115.65, which was 39.95 higher than the previous day. The implied volatity was -, the open interest changed by -3555 which decreased total open position to 16410
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 75.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -6375 which decreased total open position to 19995
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 75.2, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by -4635 which decreased total open position to 26670
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 85.05, which was -90.45 lower than the previous day. The implied volatity was -, the open interest changed by 8940 which increased total open position to 32175
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 175.5, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 4455 which increased total open position to 23100
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 156.5, which was -104.85 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 18765
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 261.35, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by -1590 which decreased total open position to 15165
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 288.8, which was -121.20 lower than the previous day. The implied volatity was -, the open interest changed by 1920 which increased total open position to 16830
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 410, which was 185.65 higher than the previous day. The implied volatity was -, the open interest changed by 5310 which increased total open position to 14910
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 224.35, which was 65.40 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 9630
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 158.95, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 2565 which increased total open position to 3870
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 149.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 149.9, which was 100.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1275
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 49.1, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by -465 which decreased total open position to 1275
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 37.25, which was -44.40 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1770
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 81.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 0
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 81.65, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 1560
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 101.55, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 1305
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 128.8, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 2670
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 140, which was -53.80 lower than the previous day. The implied volatity was -, the open interest changed by -630 which decreased total open position to 1290
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 193.8, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 1950
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 228.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 228.75, which was -76.25 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 2265
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 305, which was -39.90 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 2085
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 344.9, which was -105.10 lower than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 1890
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 450, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2115
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 448.05, which was -35.45 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2160
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 483.5, which was -205.80 lower than the previous day. The implied volatity was -, the open interest changed by 1995 which increased total open position to 2205
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 689.3, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 165
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 674.4, 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 674.4, 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 674.4, 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 674.4, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 674.4, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 674.4, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 674.4, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 674.4, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 674.4, 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 674.4, 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 674.4, 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 674.4, 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 674.4, which was -74.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 749.35, 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 120
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 749.35, which was -260.65 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 45
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1010, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1021.75, which was -78.25 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 1100, which was 0.00 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 1100, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1100, which was 16.55 higher 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 1083.45, which was 0.00 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 1083.45, which was 0.00 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 1083.45, which was 1083.45 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