BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 48500 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 3715 | 865.10 | 855 | 270 | 2,955 | ||||
28 Oct | 51259.30 | 2849.9 | 452.45 | 585 | -180 | 2,685 | ||||
25 Oct | 50787.45 | 2397.45 | -730.10 | 1,680 | -105 | 2,865 | ||||
24 Oct | 51531.15 | 3127.55 | 287.55 | 75 | -15 | 2,985 | ||||
23 Oct | 51239.00 | 2840 | -85.85 | 540 | 105 | 3,000 | ||||
22 Oct | 51257.15 | 2925.85 | -774.15 | 225 | -60 | 2,895 | ||||
21 Oct | 51962.70 | 3700 | 0.00 | 0 | -135 | 0 | ||||
18 Oct | 52094.20 | 3700 | 705.70 | 1,140 | -135 | 2,955 | ||||
17 Oct | 51288.80 | 2994.3 | -567.65 | 1,800 | 195 | 3,105 | ||||
16 Oct | 51801.05 | 3561.95 | 46.95 | 345 | 315 | 2,910 | ||||
15 Oct | 51906.00 | 3515 | -84.50 | 195 | 0 | 2,775 | ||||
14 Oct | 51816.90 | 3599.5 | 574.50 | 720 | 60 | 2,760 | ||||
11 Oct | 51172.30 | 3025 | -293.15 | 1,140 | 465 | 2,775 | ||||
10 Oct | 51530.90 | 3318.15 | 353.20 | 105 | 75 | 2,280 | ||||
9 Oct | 51007.00 | 2964.95 | -11.50 | 255 | 120 | 2,130 | ||||
8 Oct | 51021.00 | 2976.45 | 318.85 | 15 | 0 | 2,025 | ||||
7 Oct | 50478.90 | 2657.6 | -830.70 | 1,260 | 285 | 1,875 | ||||
4 Oct | 51462.05 | 3488.3 | -363.30 | 300 | 105 | 1,635 | ||||
3 Oct | 51845.20 | 3851.6 | -1012.65 | 30 | 0 | 1,515 | ||||
1 Oct | 52922.60 | 4864.25 | -85.75 | 285 | 0 | 1,515 | ||||
30 Sept | 52978.10 | 4950 | -812.95 | 90 | -60 | 1,515 | ||||
27 Sept | 53834.30 | 5762.95 | -137.05 | 15 | 0 | 1,590 | ||||
26 Sept | 54375.35 | 5900 | 113.75 | 180 | 15 | 1,590 | ||||
25 Sept | 54101.65 | 5786.25 | -123.05 | 645 | 360 | 1,575 | ||||
|
||||||||||
24 Sept | 53968.60 | 5909.3 | 175.65 | 405 | 75 | 1,155 | ||||
23 Sept | 54105.80 | 5733.65 | 704.50 | 330 | 15 | 1,065 | ||||
20 Sept | 53793.20 | 5029.15 | 216.05 | 15 | 0 | 1,050 | ||||
19 Sept | 53037.60 | 4813.1 | 788.10 | 825 | 30 | 315 | ||||
18 Sept | 52750.40 | 4025 | 0.00 | 0 | 120 | 0 | ||||
17 Sept | 52188.65 | 4025 | 90.25 | 150 | 0 | 165 | ||||
16 Sept | 52153.15 | 3934.75 | 102.35 | 135 | 30 | 135 | ||||
13 Sept | 51938.05 | 3832.4 | 147.40 | 45 | 0 | 105 | ||||
12 Sept | 51772.40 | 3685 | 735.00 | 45 | 15 | 120 | ||||
11 Sept | 51010.00 | 2950 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 2950 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 2950 | 0.00 | 0 | 45 | 0 | ||||
6 Sept | 50576.85 | 2950 | -654.00 | 90 | 30 | 90 | ||||
5 Sept | 51473.05 | 3604 | 0.00 | 0 | 15 | 0 | ||||
4 Sept | 51400.25 | 3604 | -0.60 | 15 | 0 | 45 | ||||
3 Sept | 51689.10 | 3604.6 | 176.95 | 90 | 45 | 45 | ||||
2 Sept | 51439.55 | 3427.65 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 3427.65 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 3427.65 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 3427.65 | 0.00 | 0 | -120 | 0 | ||||
27 Aug | 51278.75 | 3427.65 | -41.50 | 240 | 0 | 120 | ||||
26 Aug | 51148.10 | 3469.15 | -1172.75 | 120 | 0 | 0 | ||||
23 Aug | 50933.45 | 4641.9 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 4641.9 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 4641.9 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 4641.9 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 4641.9 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 4641.9 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 4641.9 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 4641.9 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 4641.9 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 4641.9 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 4641.9 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 4641.9 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 4641.9 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 4641.9 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 51350.15 | 4641.9 | 4641.90 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 48500 expiring on 30OCT2024
Delta for 48500 CE is -
Historical price for 48500 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 3715, which was 865.10 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 2955
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2849.9, which was 452.45 higher than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 2685
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 2397.45, which was -730.10 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 2865
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 3127.55, which was 287.55 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2985
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2840, which was -85.85 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 3000
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2925.85, which was -774.15 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 2895
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 3700, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 0
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 3700, which was 705.70 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 2955
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2994.3, which was -567.65 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 3105
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 3561.95, which was 46.95 higher than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 2910
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 3515, which was -84.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2775
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 3599.5, which was 574.50 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 2760
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 3025, which was -293.15 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 2775
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 3318.15, which was 353.20 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 2280
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2964.95, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 2130
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2976.45, which was 318.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2025
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2657.6, which was -830.70 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 1875
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 3488.3, which was -363.30 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 1635
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 3851.6, which was -1012.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1515
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 4864.25, which was -85.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1515
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 4950, which was -812.95 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 1515
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 5762.95, which was -137.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1590
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 5900, which was 113.75 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1590
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 5786.25, which was -123.05 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 1575
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 5909.3, which was 175.65 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 1155
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 5733.65, which was 704.50 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1065
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 5029.15, which was 216.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 4813.1, which was 788.10 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 315
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 4025, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 0
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 4025, which was 90.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3934.75, which was 102.35 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 135
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3832.4, which was 147.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3685, which was 735.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 120
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2950, which was 0.00 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 2950, which was 0.00 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 2950, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2950, which was -654.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 90
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3604, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3604, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 3604.6, which was 176.95 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3427.65, which was 0.00 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 3427.65, which was 0.00 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 3427.65, which was 0.00 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 3427.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 3427.65, which was -41.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 3469.15, which was -1172.75 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 4641.9, 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 4641.9, 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 4641.9, 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 4641.9, 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 4641.9, 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 4641.9, 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 4641.9, 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 4641.9, 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 4641.9, 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 4641.9, 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 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 4641.9, 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 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 4641.9, 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 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 4641.9, 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 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 4641.9, 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 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 4641.9, which was 4641.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
BANKNIFTY 48500 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 2.7 | -2.70 | 1,11,46,815 | -10,55,940 | 10,09,530 |
28 Oct | 51259.30 | 5.4 | -10.60 | 1,23,88,710 | 12,00,345 | 20,56,425 |
25 Oct | 50787.45 | 16 | 6.70 | 1,20,01,785 | 2,09,685 | 8,56,080 |
24 Oct | 51531.15 | 9.3 | -11.70 | 47,17,155 | 1,12,995 | 6,50,745 |
23 Oct | 51239.00 | 21 | -4.95 | 18,13,710 | 3,77,505 | 5,46,030 |
22 Oct | 51257.15 | 25.95 | 7.80 | 4,14,225 | 14,280 | 1,68,135 |
21 Oct | 51962.70 | 18.15 | -2.25 | 2,58,855 | -11,955 | 1,54,290 |
18 Oct | 52094.20 | 20.4 | -18.55 | 5,51,400 | -57,870 | 1,67,040 |
17 Oct | 51288.80 | 38.95 | 10.70 | 3,09,975 | 47,835 | 2,26,635 |
16 Oct | 51801.05 | 28.25 | -0.50 | 1,92,900 | 33,165 | 1,78,800 |
15 Oct | 51906.00 | 28.75 | 0.70 | 1,11,480 | 9,240 | 1,46,325 |
14 Oct | 51816.90 | 28.05 | -48.60 | 2,30,835 | -16,305 | 1,36,305 |
11 Oct | 51172.30 | 76.65 | 9.40 | 2,51,745 | 1,050 | 1,51,440 |
10 Oct | 51530.90 | 67.25 | -44.80 | 2,05,410 | 17,880 | 1,51,125 |
9 Oct | 51007.00 | 112.05 | -27.10 | 3,42,225 | -2,175 | 1,34,130 |
8 Oct | 51021.00 | 139.15 | -76.20 | 2,27,010 | 18,795 | 1,38,375 |
7 Oct | 50478.90 | 215.35 | 110.80 | 3,51,075 | 27,195 | 1,19,475 |
4 Oct | 51462.05 | 104.55 | 32.90 | 1,51,395 | 7,605 | 92,655 |
3 Oct | 51845.20 | 71.65 | 34.15 | 1,98,270 | 360 | 84,285 |
1 Oct | 52922.60 | 37.5 | -11.20 | 18,510 | -2,565 | 84,015 |
30 Sept | 52978.10 | 48.7 | 15.55 | 1,03,500 | 2,940 | 85,545 |
27 Sept | 53834.30 | 33.15 | 8.15 | 31,305 | -10,590 | 82,740 |
26 Sept | 54375.35 | 25 | -7.65 | 20,745 | -3,315 | 93,675 |
25 Sept | 54101.65 | 32.65 | -13.95 | 89,205 | -11,985 | 97,065 |
24 Sept | 53968.60 | 46.6 | -12.15 | 51,840 | -9,960 | 1,09,590 |
23 Sept | 54105.80 | 58.75 | -2.90 | 1,01,250 | 7,050 | 1,20,450 |
20 Sept | 53793.20 | 61.65 | -10.85 | 1,28,985 | 6,405 | 1,13,625 |
19 Sept | 53037.60 | 72.5 | -34.15 | 1,21,935 | 3,465 | 1,08,495 |
18 Sept | 52750.40 | 106.65 | 0.15 | 1,14,855 | -12,390 | 1,05,090 |
17 Sept | 52188.65 | 106.5 | 1.50 | 53,940 | -5,970 | 1,17,720 |
16 Sept | 52153.15 | 105 | -45.50 | 79,425 | 4,995 | 1,23,780 |
13 Sept | 51938.05 | 150.5 | -18.65 | 1,09,320 | 11,895 | 1,18,935 |
12 Sept | 51772.40 | 169.15 | -68.80 | 1,53,315 | 1,560 | 1,08,930 |
11 Sept | 51010.00 | 237.95 | 22.95 | 55,095 | 7,320 | 1,07,145 |
10 Sept | 51272.30 | 215 | -47.00 | 47,355 | 3,165 | 1,00,050 |
9 Sept | 51117.80 | 262 | -121.65 | 53,100 | 10,215 | 97,755 |
6 Sept | 50576.85 | 383.65 | 169.05 | 77,100 | 19,350 | 87,915 |
5 Sept | 51473.05 | 214.6 | -12.45 | 13,785 | 4,455 | 68,535 |
4 Sept | 51400.25 | 227.05 | 31.75 | 17,280 | 6,645 | 64,260 |
3 Sept | 51689.10 | 195.3 | -10.70 | 28,305 | 4,515 | 57,780 |
2 Sept | 51439.55 | 206 | 1.90 | 18,285 | 9,735 | 53,265 |
30 Aug | 51351.00 | 204.1 | -26.40 | 31,530 | 7,560 | 43,875 |
29 Aug | 51152.75 | 230.5 | -14.75 | 18,555 | 9,075 | 36,315 |
28 Aug | 51143.85 | 245.25 | -4.35 | 12,435 | 8,760 | 27,225 |
27 Aug | 51278.75 | 249.6 | -6.45 | 8,550 | 3,480 | 18,735 |
26 Aug | 51148.10 | 256.05 | -39.15 | 12,990 | 975 | 15,255 |
23 Aug | 50933.45 | 295.2 | 10.60 | 4,830 | 1,725 | 14,325 |
22 Aug | 50985.70 | 284.6 | -42.65 | 7,305 | 5,685 | 12,525 |
21 Aug | 50685.55 | 327.25 | 4.15 | 5,010 | 1,965 | 6,900 |
20 Aug | 50803.15 | 323.1 | -101.50 | 4,320 | 3,045 | 4,980 |
19 Aug | 50368.35 | 424.6 | -42.40 | 180 | 105 | 1,965 |
16 Aug | 50516.90 | 467 | -156.60 | 1,425 | -15 | 2,325 |
14 Aug | 49727.30 | 623.6 | -1.40 | 1,395 | -210 | 2,355 |
13 Aug | 49831.85 | 625 | -15.00 | 855 | 735 | 2,595 |
12 Aug | 50577.95 | 640 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 640 | 0.00 | 0 | 1,110 | 0 |
8 Aug | 50156.70 | 640 | -9.45 | 1,125 | 1,095 | 1,845 |
7 Aug | 50119.00 | 649.45 | -66.70 | 795 | 720 | 720 |
6 Aug | 49748.30 | 716.15 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 716.15 | 0.00 | 0 | 0 | 0 |
2 Aug | 51350.15 | 716.15 | 0.00 | 0 | 0 | 0 |
1 Aug | 51602.60 | 716.15 | 0 | 0 | 0 |
For Nifty Bank - strike price 48500 expiring on 30OCT2024
Delta for 48500 PE is -
Historical price for 48500 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2.7, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -1055940 which decreased total open position to 1009530
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 5.4, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 1200345 which increased total open position to 2056425
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 16, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 209685 which increased total open position to 856080
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 9.3, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 112995 which increased total open position to 650745
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 21, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 377505 which increased total open position to 546030
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 25.95, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 14280 which increased total open position to 168135
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 18.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -11955 which decreased total open position to 154290
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 20.4, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by -57870 which decreased total open position to 167040
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 38.95, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 47835 which increased total open position to 226635
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 28.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 33165 which increased total open position to 178800
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 28.75, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 146325
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 28.05, which was -48.60 lower than the previous day. The implied volatity was -, the open interest changed by -16305 which decreased total open position to 136305
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 76.65, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 151440
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 67.25, which was -44.80 lower than the previous day. The implied volatity was -, the open interest changed by 17880 which increased total open position to 151125
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 112.05, which was -27.10 lower than the previous day. The implied volatity was -, the open interest changed by -2175 which decreased total open position to 134130
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 139.15, which was -76.20 lower than the previous day. The implied volatity was -, the open interest changed by 18795 which increased total open position to 138375
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 215.35, which was 110.80 higher than the previous day. The implied volatity was -, the open interest changed by 27195 which increased total open position to 119475
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 104.55, which was 32.90 higher than the previous day. The implied volatity was -, the open interest changed by 7605 which increased total open position to 92655
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 71.65, which was 34.15 higher than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 84285
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 37.5, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by -2565 which decreased total open position to 84015
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 48.7, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 2940 which increased total open position to 85545
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 33.15, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by -10590 which decreased total open position to 82740
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 25, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by -3315 which decreased total open position to 93675
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 32.65, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by -11985 which decreased total open position to 97065
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 46.6, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by -9960 which decreased total open position to 109590
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 58.75, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 120450
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 61.65, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 6405 which increased total open position to 113625
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 72.5, which was -34.15 lower than the previous day. The implied volatity was -, the open interest changed by 3465 which increased total open position to 108495
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 106.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -12390 which decreased total open position to 105090
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 106.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -5970 which decreased total open position to 117720
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 105, which was -45.50 lower than the previous day. The implied volatity was -, the open interest changed by 4995 which increased total open position to 123780
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 150.5, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 11895 which increased total open position to 118935
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 169.15, which was -68.80 lower than the previous day. The implied volatity was -, the open interest changed by 1560 which increased total open position to 108930
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 237.95, which was 22.95 higher than the previous day. The implied volatity was -, the open interest changed by 7320 which increased total open position to 107145
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 215, which was -47.00 lower than the previous day. The implied volatity was -, the open interest changed by 3165 which increased total open position to 100050
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 262, which was -121.65 lower than the previous day. The implied volatity was -, the open interest changed by 10215 which increased total open position to 97755
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 383.65, which was 169.05 higher than the previous day. The implied volatity was -, the open interest changed by 19350 which increased total open position to 87915
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 214.6, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 4455 which increased total open position to 68535
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 227.05, which was 31.75 higher than the previous day. The implied volatity was -, the open interest changed by 6645 which increased total open position to 64260
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 195.3, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 4515 which increased total open position to 57780
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 206, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 9735 which increased total open position to 53265
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 204.1, which was -26.40 lower than the previous day. The implied volatity was -, the open interest changed by 7560 which increased total open position to 43875
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 230.5, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 9075 which increased total open position to 36315
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 245.25, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 8760 which increased total open position to 27225
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 249.6, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 3480 which increased total open position to 18735
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 256.05, which was -39.15 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 15255
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 295.2, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 14325
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 284.6, which was -42.65 lower than the previous day. The implied volatity was -, the open interest changed by 5685 which increased total open position to 12525
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 327.25, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 1965 which increased total open position to 6900
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 323.1, which was -101.50 lower than the previous day. The implied volatity was -, the open interest changed by 3045 which increased total open position to 4980
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 424.6, which was -42.40 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 1965
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 467, which was -156.60 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2325
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 623.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 2355
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 625, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 2595
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 640, which was 0.00 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 640, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 640, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 1095 which increased total open position to 1845
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 649.45, which was -66.70 lower than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 720
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 716.15, 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 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 716.15, 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 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 716.15, 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 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 716.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0