BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 48300 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 3876.9 | 763.05 | 165 | 0 | 0 | ||||
28 Oct | 51259.30 | 3113.85 | 0.00 | 0 | 0 | 0 | ||||
25 Oct | 50787.45 | 3113.85 | 0.00 | 0 | 0 | 0 | ||||
24 Oct | 51531.15 | 3113.85 | 0.00 | 0 | 0 | 0 | ||||
23 Oct | 51239.00 | 3113.85 | -1677.05 | 90 | 45 | 45 | ||||
22 Oct | 51257.15 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
21 Oct | 51962.70 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
18 Oct | 52094.20 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
17 Oct | 51288.80 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
16 Oct | 51801.05 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
15 Oct | 51906.00 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
14 Oct | 51816.90 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
11 Oct | 51172.30 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
10 Oct | 51530.90 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
9 Oct | 51007.00 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
8 Oct | 51021.00 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
7 Oct | 50478.90 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
4 Oct | 51462.05 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
3 Oct | 51845.20 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 52922.60 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 53968.60 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 54105.80 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 53793.20 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 53037.60 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 52750.40 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
20 Aug | 50803.15 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 4790.9 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 4790.9 | 4790.90 | 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 48300 expiring on 30OCT2024
Delta for 48300 CE is -
Historical price for 48300 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 3876.9, which was 763.05 higher 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 3113.85, which was 0.00 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 3113.85, which was 0.00 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 3113.85, which was 0.00 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 3113.85, which was -1677.05 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 4790.9, 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 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 4790.9, 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 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 4790.9, 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 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 4790.9, 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 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 4790.9, 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 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 4790.9, 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 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 4790.9, 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 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 4790.9, 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 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 4790.9, 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 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 4790.9, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 4790.9, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 4790.9, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 4790.9, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 4790.9, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 4790.9, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 4790.9, 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 4790.9, 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 4790.9, 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 4790.9, 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 4790.9, 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 4790.9, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 4790.9, 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 4790.9, 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 4790.9, 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 4790.9, 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 4790.9, 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 4790.9, 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 4790.9, 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 4790.9, 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 4790.9, 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 4790.9, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 4790.9, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 4790.9, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 4790.9, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 4790.9, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 4790.9, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 4790.9, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 4790.9, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 4790.9, 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 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 4790.9, 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 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 4790.9, 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 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 4790.9, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 4790.9, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 4790.9, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 4790.9, 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 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 4790.9, 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 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 4790.9, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 4790.9, 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 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 4790.9, 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 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 4790.9, 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 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 4790.9, which was 4790.90 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 48300 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 2.5 | -2.40 | 10,26,300 | -9,525 | 1,34,445 |
28 Oct | 51259.30 | 4.9 | -10.10 | 15,65,490 | -43,065 | 1,44,450 |
25 Oct | 50787.45 | 15 | 6.00 | 46,61,835 | 1,36,485 | 1,87,515 |
24 Oct | 51531.15 | 9 | -8.60 | 9,64,200 | 7,605 | 52,980 |
23 Oct | 51239.00 | 17.6 | -8.90 | 2,28,900 | 34,290 | 39,675 |
22 Oct | 51257.15 | 26.5 | 11.10 | 12,960 | 2,205 | 5,415 |
21 Oct | 51962.70 | 15.4 | -0.80 | 1,605 | -255 | 2,985 |
18 Oct | 52094.20 | 16.2 | -17.85 | 4,890 | 2,025 | 3,255 |
17 Oct | 51288.80 | 34.05 | 11.65 | 300 | 180 | 1,215 |
16 Oct | 51801.05 | 22.4 | 0.00 | 0 | 105 | 0 |
15 Oct | 51906.00 | 22.4 | -9.75 | 435 | 135 | 1,065 |
14 Oct | 51816.90 | 32.15 | -34.45 | 645 | -135 | 930 |
11 Oct | 51172.30 | 66.6 | 10.70 | 5,520 | 1,005 | 1,665 |
10 Oct | 51530.90 | 55.9 | 19.95 | 750 | 420 | 555 |
9 Oct | 51007.00 | 35.95 | 0.00 | 0 | 0 | 0 |
8 Oct | 51021.00 | 35.95 | 0.00 | 0 | 0 | 0 |
7 Oct | 50478.90 | 35.95 | 0.00 | 0 | 0 | 0 |
4 Oct | 51462.05 | 35.95 | 0.00 | 0 | 0 | 0 |
3 Oct | 51845.20 | 35.95 | 0.00 | 0 | 0 | 0 |
1 Oct | 52922.60 | 35.95 | 0.00 | 0 | 60 | 0 |
30 Sept | 52978.10 | 35.95 | -314.30 | 75 | 15 | 90 |
27 Sept | 53834.30 | 350.25 | 0.00 | 0 | 0 | 0 |
26 Sept | 54375.35 | 350.25 | 0.00 | 0 | 0 | 0 |
25 Sept | 54101.65 | 350.25 | 0.00 | 0 | 0 | 0 |
24 Sept | 53968.60 | 350.25 | 0.00 | 0 | 0 | 0 |
23 Sept | 54105.80 | 350.25 | 0.00 | 0 | 0 | 75 |
20 Sept | 53793.20 | 350.25 | 0.00 | 0 | 0 | 0 |
19 Sept | 53037.60 | 350.25 | 0.00 | 0 | 0 | 0 |
18 Sept | 52750.40 | 350.25 | 0.00 | 0 | 0 | 0 |
17 Sept | 52188.65 | 350.25 | 0.00 | 0 | 0 | 0 |
16 Sept | 52153.15 | 350.25 | 0.00 | 0 | 0 | 0 |
13 Sept | 51938.05 | 350.25 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 350.25 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 350.25 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 350.25 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 350.25 | 0.00 | 0 | 75 | 0 |
6 Sept | 50576.85 | 350.25 | -318.50 | 90 | 60 | 60 |
5 Sept | 51473.05 | 668.75 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 668.75 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 668.75 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 668.75 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 668.75 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 668.75 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 668.75 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 668.75 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 668.75 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 668.75 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 668.75 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 668.75 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 668.75 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 668.75 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 668.75 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 668.75 | 668.75 | 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 48300 expiring on 30OCT2024
Delta for 48300 PE is -
Historical price for 48300 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -9525 which decreased total open position to 134445
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 4.9, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by -43065 which decreased total open position to 144450
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 15, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 136485 which increased total open position to 187515
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 9, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 7605 which increased total open position to 52980
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 17.6, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 34290 which increased total open position to 39675
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 26.5, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 2205 which increased total open position to 5415
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 15.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 2985
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 16.2, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 3255
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 34.05, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 1215
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 22.4, 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 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 22.4, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 1065
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 32.15, which was -34.45 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 930
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 66.6, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 1005 which increased total open position to 1665
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 55.9, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 555
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 35.95, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 35.95, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 35.95, 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 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 35.95, 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 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 35.95, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 35.95, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 35.95, which was -314.30 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 90
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 350.25, 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 350.25, 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 350.25, 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 350.25, 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 350.25, 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 75
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 350.25, 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 350.25, 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 350.25, 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 350.25, 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 350.25, 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 350.25, 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 350.25, 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 350.25, 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 350.25, 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 350.25, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 350.25, which was -318.50 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 668.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 668.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 668.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 668.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 668.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 668.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 668.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 668.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 668.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 668.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 668.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 668.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 668.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 668.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 668.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 668.75, which was 668.75 higher 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