BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 48000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 4283.45 | 888.45 | 3,645 | -2,220 | 33,135 | ||||
28 Oct | 51259.30 | 3395 | 517.15 | 2,340 | 1,260 | 35,415 | ||||
25 Oct | 50787.45 | 2877.85 | -766.75 | 9,690 | -2,880 | 34,155 | ||||
24 Oct | 51531.15 | 3644.6 | 302.15 | 1,770 | -645 | 37,050 | ||||
23 Oct | 51239.00 | 3342.45 | -66.00 | 3,630 | -675 | 37,680 | ||||
22 Oct | 51257.15 | 3408.45 | -659.55 | 4,065 | -1,380 | 38,430 | ||||
21 Oct | 51962.70 | 4068 | -261.70 | 1,545 | -375 | 39,810 | ||||
18 Oct | 52094.20 | 4329.7 | 838.20 | 1,350 | -165 | 40,170 | ||||
17 Oct | 51288.80 | 3491.5 | -569.95 | 9,645 | -3,705 | 40,335 | ||||
16 Oct | 51801.05 | 4061.45 | -38.55 | 3,285 | 195 | 44,130 | ||||
15 Oct | 51906.00 | 4100 | 15.00 | 1,500 | 300 | 43,995 | ||||
|
||||||||||
14 Oct | 51816.90 | 4085 | 645.40 | 4,110 | 1,485 | 43,890 | ||||
11 Oct | 51172.30 | 3439.6 | -370.25 | 4,740 | -3,045 | 42,465 | ||||
10 Oct | 51530.90 | 3809.85 | 344.75 | 2,025 | 960 | 45,480 | ||||
9 Oct | 51007.00 | 3465.1 | -58.60 | 4,800 | -120 | 44,490 | ||||
8 Oct | 51021.00 | 3523.7 | 302.55 | 2,595 | -1,200 | 44,670 | ||||
7 Oct | 50478.90 | 3221.15 | -756.70 | 10,440 | -3,510 | 45,870 | ||||
4 Oct | 51462.05 | 3977.85 | -472.20 | 14,100 | -6,840 | 49,395 | ||||
3 Oct | 51845.20 | 4450.05 | -919.85 | 19,710 | -4,500 | 56,325 | ||||
1 Oct | 52922.60 | 5369.9 | -11.65 | 4,200 | 2,040 | 60,840 | ||||
30 Sept | 52978.10 | 5381.55 | -768.45 | 3,825 | 2,250 | 58,800 | ||||
27 Sept | 53834.30 | 6150 | -254.35 | 10,800 | 10,125 | 56,640 | ||||
26 Sept | 54375.35 | 6404.35 | 138.40 | 12,585 | 10,560 | 46,515 | ||||
25 Sept | 54101.65 | 6265.95 | -8.35 | 23,925 | 22,050 | 35,745 | ||||
24 Sept | 53968.60 | 6274.3 | 24.30 | 2,310 | 2,070 | 13,710 | ||||
23 Sept | 54105.80 | 6250 | 435.00 | 2,490 | 1,125 | 11,625 | ||||
20 Sept | 53793.20 | 5815 | 375.00 | 2,820 | 540 | 10,440 | ||||
19 Sept | 53037.60 | 5440 | 483.25 | 3,615 | 915 | 9,855 | ||||
18 Sept | 52750.40 | 4956.75 | 401.75 | 3,045 | 1,335 | 8,940 | ||||
17 Sept | 52188.65 | 4555 | -10.40 | 2,190 | 630 | 6,705 | ||||
16 Sept | 52153.15 | 4565.4 | 329.65 | 1,155 | -465 | 6,075 | ||||
13 Sept | 51938.05 | 4235.75 | 126.55 | 2,130 | 225 | 6,540 | ||||
12 Sept | 51772.40 | 4109.2 | 508.20 | 1,290 | 570 | 6,330 | ||||
11 Sept | 51010.00 | 3601 | -198.70 | 1,260 | 630 | 5,745 | ||||
10 Sept | 51272.30 | 3799.7 | 49.70 | 600 | 165 | 5,100 | ||||
9 Sept | 51117.80 | 3750 | 397.20 | 1,260 | 510 | 4,920 | ||||
6 Sept | 50576.85 | 3352.8 | -747.20 | 2,310 | 525 | 4,365 | ||||
5 Sept | 51473.05 | 4100 | 58.55 | 360 | 75 | 3,810 | ||||
4 Sept | 51400.25 | 4041.45 | -158.55 | 675 | 555 | 3,765 | ||||
3 Sept | 51689.10 | 4200 | 91.75 | 360 | -30 | 3,225 | ||||
2 Sept | 51439.55 | 4108.25 | 19.70 | 645 | 0 | 3,240 | ||||
30 Aug | 51351.00 | 4088.55 | 248.55 | 165 | 15 | 3,240 | ||||
29 Aug | 51152.75 | 3840 | -32.70 | 915 | 90 | 3,345 | ||||
28 Aug | 51143.85 | 3872.7 | -75.30 | 1,575 | 1,020 | 3,285 | ||||
27 Aug | 51278.75 | 3948 | 47.00 | 555 | 240 | 2,265 | ||||
26 Aug | 51148.10 | 3901 | 171.00 | 390 | 135 | 1,965 | ||||
23 Aug | 50933.45 | 3730 | -30.00 | 195 | 30 | 1,830 | ||||
22 Aug | 50985.70 | 3760 | 160.00 | 720 | 180 | 1,695 | ||||
21 Aug | 50685.55 | 3600 | -199.45 | 420 | 45 | 1,530 | ||||
20 Aug | 50803.15 | 3799.45 | 399.45 | 285 | 15 | 1,485 | ||||
19 Aug | 50368.35 | 3400 | -99.95 | 450 | -105 | 1,470 | ||||
16 Aug | 50516.90 | 3499.95 | 484.70 | 840 | 525 | 1,545 | ||||
14 Aug | 49727.30 | 3015.25 | -139.75 | 225 | 105 | 1,020 | ||||
13 Aug | 49831.85 | 3155 | -599.55 | 885 | 450 | 615 | ||||
12 Aug | 50577.95 | 3754.55 | 154.55 | 45 | 15 | 180 | ||||
9 Aug | 50484.50 | 3600 | 240.00 | 225 | 120 | 150 | ||||
8 Aug | 50156.70 | 3360 | -1658.80 | 45 | 15 | 15 | ||||
7 Aug | 50119.00 | 5018.8 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 5018.8 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 5018.8 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 51350.15 | 5018.8 | 5018.80 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 48000 expiring on 30OCT2024
Delta for 48000 CE is -
Historical price for 48000 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 4283.45, which was 888.45 higher than the previous day. The implied volatity was -, the open interest changed by -2220 which decreased total open position to 33135
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 3395, which was 517.15 higher than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 35415
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 2877.85, which was -766.75 lower than the previous day. The implied volatity was -, the open interest changed by -2880 which decreased total open position to 34155
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 3644.6, which was 302.15 higher than the previous day. The implied volatity was -, the open interest changed by -645 which decreased total open position to 37050
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 3342.45, which was -66.00 lower than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 37680
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 3408.45, which was -659.55 lower than the previous day. The implied volatity was -, the open interest changed by -1380 which decreased total open position to 38430
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 4068, which was -261.70 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 39810
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 4329.7, which was 838.20 higher than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 40170
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3491.5, which was -569.95 lower than the previous day. The implied volatity was -, the open interest changed by -3705 which decreased total open position to 40335
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 4061.45, which was -38.55 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 44130
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 4100, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 43995
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 4085, which was 645.40 higher than the previous day. The implied volatity was -, the open interest changed by 1485 which increased total open position to 43890
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 3439.6, which was -370.25 lower than the previous day. The implied volatity was -, the open interest changed by -3045 which decreased total open position to 42465
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 3809.85, which was 344.75 higher than the previous day. The implied volatity was -, the open interest changed by 960 which increased total open position to 45480
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 3465.1, which was -58.60 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 44490
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 3523.7, which was 302.55 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 44670
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 3221.15, which was -756.70 lower than the previous day. The implied volatity was -, the open interest changed by -3510 which decreased total open position to 45870
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 3977.85, which was -472.20 lower than the previous day. The implied volatity was -, the open interest changed by -6840 which decreased total open position to 49395
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 4450.05, which was -919.85 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 56325
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 5369.9, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 2040 which increased total open position to 60840
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 5381.55, which was -768.45 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 58800
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 6150, which was -254.35 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 56640
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 6404.35, which was 138.40 higher than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 46515
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 6265.95, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 22050 which increased total open position to 35745
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 6274.3, which was 24.30 higher than the previous day. The implied volatity was -, the open interest changed by 2070 which increased total open position to 13710
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 6250, which was 435.00 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 11625
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 5815, which was 375.00 higher than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 10440
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 5440, which was 483.25 higher than the previous day. The implied volatity was -, the open interest changed by 915 which increased total open position to 9855
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 4956.75, which was 401.75 higher than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 8940
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 4555, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 6705
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4565.4, which was 329.65 higher than the previous day. The implied volatity was -, the open interest changed by -465 which decreased total open position to 6075
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 4235.75, which was 126.55 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 6540
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 4109.2, which was 508.20 higher than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 6330
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3601, which was -198.70 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 5745
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3799.7, which was 49.70 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 5100
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 3750, which was 397.20 higher than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 4920
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 3352.8, which was -747.20 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 4365
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 4100, which was 58.55 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 3810
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 4041.45, which was -158.55 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 3765
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 4200, which was 91.75 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 3225
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 4108.25, which was 19.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3240
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 4088.55, which was 248.55 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 3240
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 3840, which was -32.70 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 3345
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 3872.7, which was -75.30 lower than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 3285
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 3948, which was 47.00 higher than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 2265
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 3901, which was 171.00 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 1965
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 3730, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 1830
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 3760, which was 160.00 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 1695
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 3600, which was -199.45 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1530
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 3799.45, which was 399.45 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1485
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 3400, which was -99.95 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 1470
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 3499.95, which was 484.70 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 1545
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 3015.25, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 1020
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 3155, which was -599.55 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 615
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 3754.55, which was 154.55 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 180
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 3600, which was 240.00 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 150
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 3360, which was -1658.80 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 5018.8, which was 0.00 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 5018.8, which was 0.00 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 5018.8, which was 0.00 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 5018.8, which was 5018.80 higher 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 48000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 4.05 | -0.10 | 95,77,575 | -4,06,110 | 13,76,280 |
28 Oct | 51259.30 | 4.15 | -5.85 | 97,68,450 | 6,08,400 | 17,82,255 |
25 Oct | 50787.45 | 10 | 3.70 | 1,23,79,695 | 1,23,990 | 11,73,855 |
24 Oct | 51531.15 | 6.3 | -7.40 | 46,59,615 | 2,95,635 | 10,60,935 |
23 Oct | 51239.00 | 13.7 | -4.30 | 26,69,550 | 4,62,795 | 7,58,550 |
22 Oct | 51257.15 | 18 | 4.00 | 5,97,405 | 54,720 | 2,95,545 |
21 Oct | 51962.70 | 14 | -0.35 | 1,71,315 | 7,575 | 2,41,335 |
18 Oct | 52094.20 | 14.35 | -14.90 | 3,88,875 | 32,805 | 2,34,705 |
17 Oct | 51288.80 | 29.25 | 5.75 | 2,54,280 | -7,935 | 2,02,035 |
16 Oct | 51801.05 | 23.5 | 1.75 | 2,36,205 | 2,805 | 2,09,655 |
15 Oct | 51906.00 | 21.75 | -3.35 | 1,66,065 | -9,045 | 2,07,225 |
14 Oct | 51816.90 | 25.1 | -31.75 | 1,86,915 | 12,900 | 2,17,215 |
11 Oct | 51172.30 | 56.85 | 9.00 | 2,28,315 | 3,645 | 2,04,150 |
10 Oct | 51530.90 | 47.85 | -35.30 | 1,86,570 | -8,370 | 2,00,490 |
9 Oct | 51007.00 | 83.15 | -24.75 | 3,47,295 | 9,885 | 2,11,515 |
8 Oct | 51021.00 | 107.9 | -50.05 | 3,79,860 | 27,360 | 2,01,585 |
7 Oct | 50478.90 | 157.95 | 85.45 | 5,11,350 | 9,090 | 1,75,080 |
4 Oct | 51462.05 | 72.5 | 14.95 | 2,52,585 | 6,930 | 1,67,085 |
3 Oct | 51845.20 | 57.55 | 31.50 | 2,63,835 | 7,365 | 1,60,305 |
1 Oct | 52922.60 | 26.05 | -9.95 | 1,15,395 | -12,315 | 1,52,985 |
30 Sept | 52978.10 | 36 | 12.00 | 1,10,085 | 13,695 | 1,65,015 |
27 Sept | 53834.30 | 24 | 1.45 | 81,270 | -13,695 | 1,51,500 |
26 Sept | 54375.35 | 22.55 | -5.55 | 1,05,555 | 8,325 | 1,65,255 |
25 Sept | 54101.65 | 28.1 | -8.60 | 87,900 | 8,520 | 1,56,615 |
24 Sept | 53968.60 | 36.7 | -8.90 | 1,00,455 | -18,435 | 1,48,320 |
23 Sept | 54105.80 | 45.6 | -13.35 | 1,23,855 | 2,730 | 1,67,010 |
20 Sept | 53793.20 | 58.95 | -0.05 | 1,23,495 | 9,885 | 1,64,310 |
19 Sept | 53037.60 | 59 | -21.70 | 1,22,520 | 4,050 | 1,55,415 |
18 Sept | 52750.40 | 80.7 | -12.90 | 1,97,640 | -17,610 | 1,50,840 |
17 Sept | 52188.65 | 93.6 | 10.30 | 67,065 | -12,105 | 1,69,515 |
16 Sept | 52153.15 | 83.3 | -33.50 | 1,32,000 | 4,950 | 1,81,260 |
13 Sept | 51938.05 | 116.8 | -14.05 | 1,28,880 | 10,065 | 1,76,490 |
12 Sept | 51772.40 | 130.85 | -57.10 | 60,540 | 4,890 | 1,68,240 |
11 Sept | 51010.00 | 187.95 | 22.65 | 61,815 | 13,560 | 1,62,975 |
10 Sept | 51272.30 | 165.3 | -34.70 | 60,090 | 7,350 | 1,49,460 |
9 Sept | 51117.80 | 200 | -82.00 | 57,855 | 10,365 | 1,42,575 |
6 Sept | 50576.85 | 282 | 123.55 | 80,400 | 19,515 | 1,31,040 |
5 Sept | 51473.05 | 158.45 | -17.10 | 34,125 | 9,630 | 1,11,555 |
4 Sept | 51400.25 | 175.55 | 23.05 | 24,630 | 6,045 | 1,02,135 |
3 Sept | 51689.10 | 152.5 | -11.35 | 32,055 | 11,580 | 96,105 |
2 Sept | 51439.55 | 163.85 | 3.85 | 26,625 | 7,680 | 85,275 |
30 Aug | 51351.00 | 160 | -18.00 | 26,895 | 8,160 | 78,675 |
29 Aug | 51152.75 | 178 | -25.10 | 20,625 | 7,560 | 70,515 |
28 Aug | 51143.85 | 203.1 | 13.45 | 12,750 | 7,020 | 63,285 |
27 Aug | 51278.75 | 189.65 | -24.30 | 15,870 | 6,525 | 56,295 |
26 Aug | 51148.10 | 213.95 | -21.30 | 13,545 | 7,080 | 50,385 |
23 Aug | 50933.45 | 235.25 | 5.30 | 13,215 | 3,795 | 42,825 |
22 Aug | 50985.70 | 229.95 | -31.90 | 15,615 | -450 | 39,120 |
21 Aug | 50685.55 | 261.85 | 3.65 | 13,125 | 7,095 | 39,855 |
20 Aug | 50803.15 | 258.2 | -79.85 | 19,995 | 11,670 | 32,820 |
19 Aug | 50368.35 | 338.05 | -21.95 | 6,465 | 3,855 | 21,345 |
16 Aug | 50516.90 | 360 | -139.20 | 9,330 | 105 | 17,655 |
14 Aug | 49727.30 | 499.2 | -9.05 | 6,375 | 1,800 | 17,850 |
13 Aug | 49831.85 | 508.25 | 101.60 | 15,195 | 4,830 | 16,020 |
12 Aug | 50577.95 | 406.65 | -23.35 | 2,160 | 15 | 11,205 |
9 Aug | 50484.50 | 430 | -139.80 | 1,920 | 1,095 | 11,235 |
8 Aug | 50156.70 | 569.8 | 44.80 | 5,130 | 1,575 | 10,155 |
7 Aug | 50119.00 | 525 | -165.00 | 1,770 | 975 | 8,565 |
6 Aug | 49748.30 | 690 | 9.25 | 5,970 | 2,055 | 7,635 |
5 Aug | 50092.10 | 680.75 | 360.35 | 8,310 | 3,360 | 5,595 |
2 Aug | 51350.15 | 320.4 | 69.40 | 2,145 | 1,755 | 2,280 |
1 Aug | 51602.60 | 251.00 | 540 | 345 | 345 |
For Nifty Bank - strike price 48000 expiring on 30OCT2024
Delta for 48000 PE is -
Historical price for 48000 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 4.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -406110 which decreased total open position to 1376280
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 4.15, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 608400 which increased total open position to 1782255
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 10, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 123990 which increased total open position to 1173855
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 6.3, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 295635 which increased total open position to 1060935
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 13.7, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 462795 which increased total open position to 758550
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 18, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 54720 which increased total open position to 295545
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 14, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 7575 which increased total open position to 241335
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 14.35, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 32805 which increased total open position to 234705
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 29.25, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -7935 which decreased total open position to 202035
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 23.5, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 2805 which increased total open position to 209655
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 21.75, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -9045 which decreased total open position to 207225
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 25.1, which was -31.75 lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 217215
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 56.85, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 3645 which increased total open position to 204150
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 47.85, which was -35.30 lower than the previous day. The implied volatity was -, the open interest changed by -8370 which decreased total open position to 200490
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 83.15, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 9885 which increased total open position to 211515
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 107.9, which was -50.05 lower than the previous day. The implied volatity was -, the open interest changed by 27360 which increased total open position to 201585
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 157.95, which was 85.45 higher than the previous day. The implied volatity was -, the open interest changed by 9090 which increased total open position to 175080
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 72.5, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by 6930 which increased total open position to 167085
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 57.55, which was 31.50 higher than the previous day. The implied volatity was -, the open interest changed by 7365 which increased total open position to 160305
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 26.05, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by -12315 which decreased total open position to 152985
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 36, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 13695 which increased total open position to 165015
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 24, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -13695 which decreased total open position to 151500
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 22.55, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 8325 which increased total open position to 165255
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 28.1, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 8520 which increased total open position to 156615
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 36.7, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by -18435 which decreased total open position to 148320
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 45.6, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 2730 which increased total open position to 167010
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 58.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 9885 which increased total open position to 164310
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 59, which was -21.70 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 155415
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 80.7, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by -17610 which decreased total open position to 150840
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 93.6, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by -12105 which decreased total open position to 169515
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 83.3, which was -33.50 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 181260
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 116.8, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 10065 which increased total open position to 176490
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 130.85, which was -57.10 lower than the previous day. The implied volatity was -, the open interest changed by 4890 which increased total open position to 168240
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 187.95, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by 13560 which increased total open position to 162975
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 165.3, which was -34.70 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 149460
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 200, which was -82.00 lower than the previous day. The implied volatity was -, the open interest changed by 10365 which increased total open position to 142575
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 282, which was 123.55 higher than the previous day. The implied volatity was -, the open interest changed by 19515 which increased total open position to 131040
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 158.45, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 9630 which increased total open position to 111555
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 175.55, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 6045 which increased total open position to 102135
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 152.5, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 11580 which increased total open position to 96105
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 163.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 7680 which increased total open position to 85275
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 160, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 8160 which increased total open position to 78675
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 178, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by 7560 which increased total open position to 70515
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 203.1, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 7020 which increased total open position to 63285
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 189.65, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by 6525 which increased total open position to 56295
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 213.95, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 7080 which increased total open position to 50385
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 235.25, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 3795 which increased total open position to 42825
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 229.95, which was -31.90 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 39120
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 261.85, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 7095 which increased total open position to 39855
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 258.2, which was -79.85 lower than the previous day. The implied volatity was -, the open interest changed by 11670 which increased total open position to 32820
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 338.05, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 3855 which increased total open position to 21345
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 360, which was -139.20 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 17655
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 499.2, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 17850
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 508.25, which was 101.60 higher than the previous day. The implied volatity was -, the open interest changed by 4830 which increased total open position to 16020
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 406.65, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 11205
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 430, which was -139.80 lower than the previous day. The implied volatity was -, the open interest changed by 1095 which increased total open position to 11235
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 569.8, which was 44.80 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 10155
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 525, which was -165.00 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 8565
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 690, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 2055 which increased total open position to 7635
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 680.75, which was 360.35 higher than the previous day. The implied volatity was -, the open interest changed by 3360 which increased total open position to 5595
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 320.4, which was 69.40 higher than the previous day. The implied volatity was -, the open interest changed by 1755 which increased total open position to 2280
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 251.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 345