BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 48400 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 2206.8 | 0.00 | 0 | 0 | 0 | ||||
28 Oct | 51259.30 | 2206.8 | 0.00 | 0 | 0 | 0 | ||||
25 Oct | 50787.45 | 2206.8 | -648.35 | 30 | 0 | 45 | ||||
24 Oct | 51531.15 | 2855.15 | 0.00 | 0 | 45 | 0 | ||||
23 Oct | 51239.00 | 2855.15 | -1860.95 | 90 | 45 | 45 | ||||
22 Oct | 51257.15 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
21 Oct | 51962.70 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
18 Oct | 52094.20 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
17 Oct | 51288.80 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
16 Oct | 51801.05 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
15 Oct | 51906.00 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
14 Oct | 51816.90 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
11 Oct | 51172.30 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
10 Oct | 51530.90 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
9 Oct | 51007.00 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
8 Oct | 51021.00 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
7 Oct | 50478.90 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
4 Oct | 51462.05 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
3 Oct | 51845.20 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 52922.60 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 53968.60 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 54105.80 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 53793.20 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 53037.60 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 52750.40 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
2 Sept | 51439.55 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 4716.1 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 4716.1 | 4716.10 | 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 48400 expiring on 30OCT2024
Delta for 48400 CE is -
Historical price for 48400 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2206.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2206.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 2206.8, which was -648.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2855.15, 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 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2855.15, which was -1860.95 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 0.00 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 4716.1, which was 4716.10 higher 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
BANKNIFTY 48400 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 2.6 | -1.85 | 18,76,665 | 66,615 | 2,55,600 |
28 Oct | 51259.30 | 4.45 | -10.75 | 17,77,215 | 73,590 | 1,85,610 |
25 Oct | 50787.45 | 15.2 | 5.95 | 43,63,020 | 44,490 | 1,12,020 |
24 Oct | 51531.15 | 9.25 | -9.85 | 10,45,830 | 22,290 | 65,610 |
23 Oct | 51239.00 | 19.1 | -12.35 | 2,58,795 | 38,505 | 43,500 |
22 Oct | 51257.15 | 31.45 | 14.70 | 13,680 | 255 | 4,980 |
21 Oct | 51962.70 | 16.75 | -2.60 | 5,220 | 330 | 4,530 |
18 Oct | 52094.20 | 19.35 | -14.40 | 9,975 | 1,785 | 4,395 |
17 Oct | 51288.80 | 33.75 | 5.75 | 3,810 | -1,140 | 2,610 |
16 Oct | 51801.05 | 28 | 1.75 | 2,325 | 510 | 4,125 |
15 Oct | 51906.00 | 26.25 | -5.75 | 2,490 | 1,470 | 3,660 |
14 Oct | 51816.90 | 32 | -28.00 | 2,550 | 30 | 3,030 |
11 Oct | 51172.30 | 60 | -3.15 | 1,320 | -900 | 3,000 |
10 Oct | 51530.90 | 63.15 | -34.95 | 660 | 75 | 3,885 |
9 Oct | 51007.00 | 98.1 | -57.85 | 1,425 | 270 | 3,810 |
8 Oct | 51021.00 | 155.95 | -36.45 | 2,415 | 285 | 3,570 |
7 Oct | 50478.90 | 192.4 | 95.80 | 12,105 | -690 | 3,285 |
4 Oct | 51462.05 | 96.6 | 28.00 | 3,375 | 165 | 4,215 |
3 Oct | 51845.20 | 68.6 | 36.40 | 5,670 | 1,605 | 4,170 |
1 Oct | 52922.60 | 32.2 | -10.35 | 57,030 | -7,905 | 2,565 |
30 Sept | 52978.10 | 42.55 | 16.30 | 525 | -330 | 10,470 |
27 Sept | 53834.30 | 26.25 | 1.65 | 45 | 0 | 10,800 |
26 Sept | 54375.35 | 24.6 | -8.50 | 1,020 | -375 | 10,800 |
25 Sept | 54101.65 | 33.1 | -28.70 | 15,045 | -12,285 | 11,325 |
24 Sept | 53968.60 | 61.8 | 0.00 | 15 | 0 | 23,595 |
23 Sept | 54105.80 | 61.8 | -5.75 | 30 | 15 | 23,580 |
20 Sept | 53793.20 | 67.55 | -1.95 | 27,495 | 23,475 | 24,675 |
19 Sept | 53037.60 | 69.5 | -29.50 | 2,040 | -1,035 | 1,230 |
18 Sept | 52750.40 | 99 | -38.70 | 1,725 | 150 | 2,220 |
17 Sept | 52188.65 | 137.7 | 0.00 | 0 | 0 | 0 |
16 Sept | 52153.15 | 137.7 | 0.00 | 0 | 180 | 0 |
13 Sept | 51938.05 | 137.7 | -25.30 | 315 | 180 | 2,070 |
12 Sept | 51772.40 | 163 | -100.75 | 1,920 | 1,035 | 1,140 |
11 Sept | 51010.00 | 263.75 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 263.75 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 263.75 | 0.00 | 0 | 105 | 0 |
6 Sept | 50576.85 | 263.75 | -428.40 | 105 | 75 | 75 |
5 Sept | 51473.05 | 692.15 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 692.15 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 692.15 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 692.15 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 692.15 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 692.15 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 692.15 | 692.15 | 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 48400 expiring on 30OCT2024
Delta for 48400 PE is -
Historical price for 48400 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2.6, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 66615 which increased total open position to 255600
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 4.45, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 73590 which increased total open position to 185610
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 15.2, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 44490 which increased total open position to 112020
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 9.25, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 22290 which increased total open position to 65610
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 19.1, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 38505 which increased total open position to 43500
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 31.45, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 4980
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 16.75, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 4530
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 19.35, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 1785 which increased total open position to 4395
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 33.75, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -1140 which decreased total open position to 2610
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 28, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 4125
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 26.25, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 1470 which increased total open position to 3660
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 32, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 3030
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 60, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 3000
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 63.15, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 3885
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 98.1, which was -57.85 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 3810
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 155.95, which was -36.45 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 3570
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 192.4, which was 95.80 higher than the previous day. The implied volatity was -, the open interest changed by -690 which decreased total open position to 3285
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 96.6, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 4215
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 68.6, which was 36.40 higher than the previous day. The implied volatity was -, the open interest changed by 1605 which increased total open position to 4170
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 32.2, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by -7905 which decreased total open position to 2565
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 42.55, which was 16.30 higher than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 10470
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 26.25, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 24.6, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 10800
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 33.1, which was -28.70 lower than the previous day. The implied volatity was -, the open interest changed by -12285 which decreased total open position to 11325
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 61.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23595
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 61.8, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 23580
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 67.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 23475 which increased total open position to 24675
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 69.5, which was -29.50 lower than the previous day. The implied volatity was -, the open interest changed by -1035 which decreased total open position to 1230
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 99, which was -38.70 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2220
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 137.7, 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 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 137.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 0
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 137.7, which was -25.30 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 2070
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 163, which was -100.75 lower than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 1140
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 263.75, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 263.75, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 263.75, 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 263.75, which was -428.40 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 692.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 692.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 692.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 692.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 692.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 692.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 692.15, which was 692.15 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