BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 48200 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 3682.6 | 0.00 | 0 | 0 | 0 | ||||
28 Oct | 51259.30 | 3682.6 | 0.00 | 0 | 0 | 0 | ||||
25 Oct | 50787.45 | 3682.6 | 0.00 | 0 | 0 | 0 | ||||
24 Oct | 51531.15 | 3682.6 | 0.00 | 0 | 0 | 0 | ||||
23 Oct | 51239.00 | 3682.6 | 0.00 | 0 | 0 | 0 | ||||
22 Oct | 51257.15 | 3682.6 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
21 Oct | 51962.70 | 3682.6 | 0.00 | 0 | 0 | 0 | ||||
18 Oct | 52094.20 | 3682.6 | 0.00 | 0 | 0 | 0 | ||||
17 Oct | 51288.80 | 3682.6 | 0.00 | 0 | 0 | 0 | ||||
16 Oct | 51801.05 | 3682.6 | 0.00 | 0 | 0 | 0 | ||||
15 Oct | 51906.00 | 3682.6 | 0.00 | 0 | 0 | 0 | ||||
14 Oct | 51816.90 | 3682.6 | 0.00 | 0 | 0 | 0 | ||||
11 Oct | 51172.30 | 3682.6 | 0.00 | 0 | 30 | 0 | ||||
10 Oct | 51530.90 | 3682.6 | -1183.70 | 90 | 45 | 45 | ||||
9 Oct | 51007.00 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
8 Oct | 51021.00 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
7 Oct | 50478.90 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
4 Oct | 51462.05 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
3 Oct | 51845.20 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 52922.60 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 53968.60 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 54105.80 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 53793.20 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 53037.60 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 52750.40 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 4866.3 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 4866.3 | 4866.30 | 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 48200 expiring on 30OCT2024
Delta for 48200 CE is -
Historical price for 48200 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 3682.6, 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 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 3682.6, 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 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3682.6, 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 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 3682.6, 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 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 3682.6, 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 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 3682.6, 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 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 3682.6, 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 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 3682.6, 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 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3682.6, 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 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 3682.6, 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 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 3682.6, 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 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 3682.6, 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 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 3682.6, 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 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 3682.6, which was -1183.70 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 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 4866.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 4866.3, which was 4866.30 higher 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
BANKNIFTY 48200 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 2.45 | -1.40 | 15,13,245 | -1,38,390 | 1,02,240 |
28 Oct | 51259.30 | 3.85 | -8.35 | 17,14,365 | 1,09,905 | 2,41,485 |
25 Oct | 50787.45 | 12.2 | 4.80 | 40,41,750 | 47,805 | 1,31,580 |
24 Oct | 51531.15 | 7.4 | -8.80 | 9,17,280 | 28,845 | 85,710 |
23 Oct | 51239.00 | 16.2 | 4.15 | 2,86,755 | 53,760 | 58,785 |
22 Oct | 51257.15 | 12.05 | -3.10 | 225 | -45 | 5,040 |
21 Oct | 51962.70 | 15.15 | -3.25 | 840 | 90 | 4,785 |
18 Oct | 52094.20 | 18.4 | -3.60 | 15,300 | 3,030 | 4,695 |
17 Oct | 51288.80 | 22 | 0.00 | 0 | 0 | 0 |
16 Oct | 51801.05 | 22 | 0.00 | 0 | -165 | 0 |
15 Oct | 51906.00 | 22 | -15.40 | 510 | -90 | 1,740 |
14 Oct | 51816.90 | 37.4 | 1.25 | 1,110 | -480 | 1,770 |
11 Oct | 51172.30 | 36.15 | -72.60 | 15 | 0 | 2,250 |
10 Oct | 51530.90 | 108.75 | 15.75 | 15 | 0 | 2,250 |
9 Oct | 51007.00 | 93 | -16.95 | 300 | -105 | 2,265 |
8 Oct | 51021.00 | 109.95 | 24.95 | 390 | 0 | 2,265 |
7 Oct | 50478.90 | 85 | 0.00 | 0 | 30 | 0 |
4 Oct | 51462.05 | 85 | 18.55 | 915 | 30 | 2,265 |
3 Oct | 51845.20 | 66.45 | 29.95 | 2,370 | 885 | 2,250 |
1 Oct | 52922.60 | 36.5 | 0.00 | 0 | 1,365 | 0 |
30 Sept | 52978.10 | 36.5 | -609.45 | 1,410 | 1,095 | 1,095 |
27 Sept | 53834.30 | 645.95 | 0.00 | 0 | 0 | 0 |
26 Sept | 54375.35 | 645.95 | 0.00 | 0 | 0 | 0 |
25 Sept | 54101.65 | 645.95 | 0.00 | 0 | 0 | 0 |
24 Sept | 53968.60 | 645.95 | 0.00 | 0 | 0 | 0 |
23 Sept | 54105.80 | 645.95 | 0.00 | 0 | 0 | 0 |
20 Sept | 53793.20 | 645.95 | 0.00 | 0 | 0 | 0 |
19 Sept | 53037.60 | 645.95 | 0.00 | 0 | 0 | 0 |
18 Sept | 52750.40 | 645.95 | 0.00 | 0 | 0 | 0 |
17 Sept | 52188.65 | 645.95 | 0.00 | 0 | 0 | 0 |
16 Sept | 52153.15 | 645.95 | 0.00 | 0 | 0 | 0 |
13 Sept | 51938.05 | 645.95 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 645.95 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 645.95 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 645.95 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 645.95 | 0.00 | 0 | 0 | 0 |
6 Sept | 50576.85 | 645.95 | 0.00 | 0 | 0 | 0 |
5 Sept | 51473.05 | 645.95 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 645.95 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 645.95 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 645.95 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 645.95 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 645.95 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 645.95 | 645.95 | 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 48200 expiring on 30OCT2024
Delta for 48200 PE is -
Historical price for 48200 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2.45, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -138390 which decreased total open position to 102240
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 3.85, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 109905 which increased total open position to 241485
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 12.2, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 47805 which increased total open position to 131580
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 7.4, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 28845 which increased total open position to 85710
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 16.2, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 53760 which increased total open position to 58785
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 12.05, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 5040
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 15.15, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 4785
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 18.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 3030 which increased total open position to 4695
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 22, 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 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 0
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 22, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 1740
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 37.4, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -480 which decreased total open position to 1770
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 36.15, which was -72.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2250
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 108.75, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2250
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 93, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 2265
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 109.95, which was 24.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2265
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 85, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 85, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 2265
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 66.45, which was 29.95 higher than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 2250
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 36.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1365 which increased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 36.5, which was -609.45 lower than the previous day. The implied volatity was -, the open interest changed by 1095 which increased total open position to 1095
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, 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 645.95, which was 645.95 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