BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 48100 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 3255 | 0.00 | 0 | 0 | 0 | ||||
28 Oct | 51259.30 | 3255 | 0.00 | 0 | 0 | 0 | ||||
25 Oct | 50787.45 | 3255 | 0.00 | 0 | 0 | 0 | ||||
24 Oct | 51531.15 | 3255 | 0.00 | 0 | 60 | 0 | ||||
23 Oct | 51239.00 | 3255 | -451.25 | 195 | -45 | 0 | ||||
|
||||||||||
22 Oct | 51257.15 | 3706.25 | 0.00 | 0 | 0 | 0 | ||||
21 Oct | 51962.70 | 3706.25 | 0.00 | 0 | 0 | 0 | ||||
18 Oct | 52094.20 | 3706.25 | 0.00 | 0 | 0 | 0 | ||||
17 Oct | 51288.80 | 3706.25 | 0.00 | 0 | 0 | 0 | ||||
16 Oct | 51801.05 | 3706.25 | 0.00 | 0 | 0 | 0 | ||||
15 Oct | 51906.00 | 3706.25 | 0.00 | 0 | 0 | 0 | ||||
14 Oct | 51816.90 | 3706.25 | 0.00 | 0 | 0 | 0 | ||||
11 Oct | 51172.30 | 3706.25 | 0.00 | 0 | 45 | 0 | ||||
10 Oct | 51530.90 | 3706.25 | -1236.00 | 90 | 45 | 45 | ||||
9 Oct | 51007.00 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
8 Oct | 51021.00 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
7 Oct | 50478.90 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
4 Oct | 51462.05 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
3 Oct | 51845.20 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 52922.60 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 53968.60 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 54105.80 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 53793.20 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 53037.60 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 52750.40 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 4942.25 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 4942.25 | 4942.25 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 0 | 0.00 | 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 48100 expiring on 30OCT2024
Delta for 48100 CE is -
Historical price for 48100 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 3255, 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 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 3255, 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 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3255, 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 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 3255, 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 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 3255, which was -451.25 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 0
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 3706.25, 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 3706.25, 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 3706.25, 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 3706.25, 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 3706.25, 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 3706.25, 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 3706.25, 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 3706.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 3706.25, which was -1236.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 4942.25, 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 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 4942.25, 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 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, 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 4942.25, which was 4942.25 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 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 6 Aug BANKNIFTY was trading at 49748.30. 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 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 48100 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 3 | -1.60 | 7,27,470 | -8,385 | 90,885 |
28 Oct | 51259.30 | 4.6 | -6.40 | 10,56,345 | -22,200 | 98,835 |
25 Oct | 50787.45 | 11 | 3.35 | 28,61,775 | 74,805 | 1,21,035 |
24 Oct | 51531.15 | 7.65 | -7.65 | 10,22,610 | 19,680 | 44,280 |
23 Oct | 51239.00 | 15.3 | -5.00 | 2,45,865 | 20,415 | 25,290 |
22 Oct | 51257.15 | 20.3 | 8.30 | 8,685 | 2,880 | 3,975 |
21 Oct | 51962.70 | 12 | -5.85 | 2,265 | 915 | 1,125 |
18 Oct | 52094.20 | 17.85 | 6.35 | 135 | -30 | 150 |
17 Oct | 51288.80 | 11.5 | 0.00 | 0 | 0 | 0 |
16 Oct | 51801.05 | 11.5 | 0.00 | 0 | 0 | 0 |
15 Oct | 51906.00 | 11.5 | -30.90 | 15 | 0 | 180 |
14 Oct | 51816.90 | 42.4 | -9.65 | 60 | -15 | 180 |
11 Oct | 51172.30 | 52.05 | 0.00 | 0 | 75 | 0 |
10 Oct | 51530.90 | 52.05 | 3.05 | 105 | 75 | 195 |
9 Oct | 51007.00 | 49 | 0.00 | 0 | 0 | 0 |
8 Oct | 51021.00 | 49 | 0.00 | 0 | 0 | 0 |
7 Oct | 50478.90 | 49 | 0.00 | 0 | 0 | 0 |
4 Oct | 51462.05 | 49 | 0.00 | 0 | 0 | 0 |
3 Oct | 51845.20 | 49 | 0.00 | 0 | 15 | 0 |
1 Oct | 52922.60 | 49 | -252.90 | 15 | 0 | 105 |
30 Sept | 52978.10 | 301.9 | 0.00 | 0 | 0 | 0 |
27 Sept | 53834.30 | 301.9 | 0.00 | 0 | 0 | 0 |
26 Sept | 54375.35 | 301.9 | 0.00 | 0 | 0 | 0 |
25 Sept | 54101.65 | 301.9 | 0.00 | 0 | 0 | 0 |
24 Sept | 53968.60 | 301.9 | 0.00 | 0 | 0 | 0 |
23 Sept | 54105.80 | 301.9 | 0.00 | 0 | 0 | 105 |
20 Sept | 53793.20 | 301.9 | 0.00 | 0 | 0 | 0 |
19 Sept | 53037.60 | 301.9 | 0.00 | 0 | 0 | 0 |
18 Sept | 52750.40 | 301.9 | 0.00 | 0 | 0 | 0 |
17 Sept | 52188.65 | 301.9 | 0.00 | 0 | 0 | 0 |
16 Sept | 52153.15 | 301.9 | 0.00 | 0 | 0 | 0 |
13 Sept | 51938.05 | 301.9 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 301.9 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 301.9 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 301.9 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 301.9 | 0.00 | 0 | 105 | 0 |
6 Sept | 50576.85 | 301.9 | -321.80 | 135 | 105 | 105 |
5 Sept | 51473.05 | 623.7 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 623.7 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 623.7 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 623.7 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 623.7 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 623.7 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 623.7 | 623.70 | 0 | 0 | 0 |
27 Aug | 51278.75 | 0 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 0 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 0 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 0 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 0 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 0 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 0 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 0 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 0 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 0 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 0 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 0 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 0 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 0 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 0 | 0.00 | 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 48100 expiring on 30OCT2024
Delta for 48100 PE is -
Historical price for 48100 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -8385 which decreased total open position to 90885
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 4.6, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by -22200 which decreased total open position to 98835
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 11, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 74805 which increased total open position to 121035
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 7.65, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 19680 which increased total open position to 44280
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 15.3, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 20415 which increased total open position to 25290
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 20.3, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 2880 which increased total open position to 3975
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 12, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 915 which increased total open position to 1125
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 17.85, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 150
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 11.5, which was -30.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 42.4, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 180
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 52.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 52.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 195
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 49, 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 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 49, 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 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 49, 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 49, 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 49, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 49, which was -252.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 301.9, 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 301.9, 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 301.9, 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 301.9, 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 301.9, 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 301.9, 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 105
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 301.9, 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 301.9, 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 301.9, 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 301.9, 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 301.9, 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 301.9, 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 301.9, 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 301.9, 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 301.9, 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 301.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 301.9, which was -321.80 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 105
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 623.7, 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 623.7, 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 623.7, 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 623.7, 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 623.7, 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 623.7, 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 623.7, which was 623.70 higher 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 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 26 Aug BANKNIFTY was trading at 51148.10. 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 23 Aug BANKNIFTY was trading at 50933.45. 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 22 Aug BANKNIFTY was trading at 50985.70. 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 21 Aug BANKNIFTY was trading at 50685.55. 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 20 Aug BANKNIFTY was trading at 50803.15. 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 19 Aug BANKNIFTY was trading at 50368.35. 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 16 Aug BANKNIFTY was trading at 50516.90. 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 14 Aug BANKNIFTY was trading at 49727.30. 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 13 Aug BANKNIFTY was trading at 49831.85. 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 12 Aug BANKNIFTY was trading at 50577.95. 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 9 Aug BANKNIFTY was trading at 50484.50. 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 8 Aug BANKNIFTY was trading at 50156.70. 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 7 Aug BANKNIFTY was trading at 50119.00. 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 6 Aug BANKNIFTY was trading at 49748.30. 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 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