BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 48600 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 2733.4 | 0.00 | 0 | -60 | 0 | ||||
28 Oct | 51259.30 | 2733.4 | 458.35 | 60 | -30 | 210 | ||||
25 Oct | 50787.45 | 2275.05 | -504.95 | 1,005 | 30 | 240 | ||||
24 Oct | 51531.15 | 2780 | 0.00 | 0 | -45 | 0 | ||||
23 Oct | 51239.00 | 2780 | -718.75 | 270 | -45 | 210 | ||||
22 Oct | 51257.15 | 3498.75 | 673.75 | 75 | 0 | 255 | ||||
21 Oct | 51962.70 | 2825 | 0.00 | 0 | 0 | 0 | ||||
18 Oct | 52094.20 | 2825 | 0.00 | 0 | 0 | 0 | ||||
17 Oct | 51288.80 | 2825 | 0.00 | 0 | 0 | 0 | ||||
16 Oct | 51801.05 | 2825 | 0.00 | 0 | 0 | 0 | ||||
15 Oct | 51906.00 | 2825 | 0.00 | 0 | 0 | 0 | ||||
14 Oct | 51816.90 | 2825 | 0.00 | 0 | 0 | 0 | ||||
11 Oct | 51172.30 | 2825 | -475.00 | 15 | 0 | 255 | ||||
10 Oct | 51530.90 | 3300 | 359.00 | 30 | -15 | 270 | ||||
9 Oct | 51007.00 | 2941 | 0.00 | 0 | 0 | 0 | ||||
8 Oct | 51021.00 | 2941 | 234.90 | 75 | 0 | 285 | ||||
7 Oct | 50478.90 | 2706.1 | -2943.90 | 150 | 0 | 135 | ||||
4 Oct | 51462.05 | 5650 | 0.00 | 0 | 0 | 0 | ||||
3 Oct | 51845.20 | 5650 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 52922.60 | 5650 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 5650 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 5650 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 5650 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 5650 | 0.00 | 0 | 135 | 0 | ||||
24 Sept | 53968.60 | 5650 | 1081.75 | 135 | 105 | 105 | ||||
23 Sept | 54105.80 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 53793.20 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 53037.60 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 52750.40 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
10 Sept | 51272.30 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 4568.25 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 51350.15 | 4568.25 | 4568.25 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 48600 expiring on 30OCT2024
Delta for 48600 CE is -
Historical price for 48600 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2733.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 0
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2733.4, which was 458.35 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 210
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 2275.05, which was -504.95 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 240
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2780, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 0
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2780, which was -718.75 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 210
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 3498.75, which was 673.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 255
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2825, which was 0.00 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 2825, which was 0.00 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 2825, which was 0.00 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 2825, which was 0.00 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 2825, which was 0.00 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 2825, which was 0.00 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 2825, which was -475.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 255
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 3300, which was 359.00 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 270
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2941, which was 0.00 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 2941, which was 234.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 285
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2706.1, which was -2943.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 5650, which was 0.00 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 5650, which was 0.00 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 5650, which was 0.00 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 5650, which was 0.00 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 5650, which was 0.00 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 5650, which was 0.00 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 5650, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 0
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 5650, which was 1081.75 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 105
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 4568.25, 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 4568.25, 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 4568.25, 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 4568.25, 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 4568.25, 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 4568.25, 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 4568.25, 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 4568.25, 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 4568.25, 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 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 4568.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 4568.25, which was 4568.25 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 48600 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 2.45 | -2.55 | 13,97,520 | -60,780 | 1,26,810 |
28 Oct | 51259.30 | 5 | -14.00 | 27,37,425 | 25,620 | 1,80,615 |
25 Oct | 50787.45 | 19 | 8.50 | 41,42,790 | 45,195 | 1,54,995 |
24 Oct | 51531.15 | 10.5 | -12.65 | 15,01,305 | -28,140 | 1,07,955 |
23 Oct | 51239.00 | 23.15 | -4.85 | 4,37,835 | 1,30,920 | 1,34,880 |
22 Oct | 51257.15 | 28 | 9.05 | 14,370 | -75 | 4,020 |
21 Oct | 51962.70 | 18.95 | -3.35 | 675 | 15 | 3,915 |
18 Oct | 52094.20 | 22.3 | -19.40 | 9,330 | 1,830 | 3,915 |
17 Oct | 51288.80 | 41.7 | 4.15 | 2,130 | 315 | 2,130 |
16 Oct | 51801.05 | 37.55 | 1.05 | 60 | 0 | 1,785 |
15 Oct | 51906.00 | 36.5 | 0.00 | 0 | 15 | 0 |
14 Oct | 51816.90 | 36.5 | -46.70 | 360 | 15 | 1,785 |
11 Oct | 51172.30 | 83.2 | 6.45 | 1,065 | 255 | 1,770 |
10 Oct | 51530.90 | 76.75 | -32.40 | 2,145 | 420 | 1,515 |
9 Oct | 51007.00 | 109.15 | -37.10 | 765 | 375 | 960 |
8 Oct | 51021.00 | 146.25 | 87.30 | 2,130 | 570 | 585 |
7 Oct | 50478.90 | 58.95 | 0.00 | 0 | 0 | 0 |
4 Oct | 51462.05 | 58.95 | 0.00 | 0 | 0 | 0 |
3 Oct | 51845.20 | 58.95 | 0.00 | 0 | 0 | 0 |
1 Oct | 52922.60 | 58.95 | 0.00 | 0 | 0 | 0 |
30 Sept | 52978.10 | 58.95 | 0.00 | 0 | 0 | 0 |
27 Sept | 53834.30 | 58.95 | 0.00 | 0 | 0 | 0 |
26 Sept | 54375.35 | 58.95 | 0.00 | 0 | 15 | 0 |
25 Sept | 54101.65 | 58.95 | -681.80 | 15 | 0 | 0 |
24 Sept | 53968.60 | 740.75 | 0.00 | 0 | 0 | 0 |
23 Sept | 54105.80 | 740.75 | 0.00 | 0 | 0 | 0 |
20 Sept | 53793.20 | 740.75 | 0.00 | 0 | 0 | 0 |
19 Sept | 53037.60 | 740.75 | 0.00 | 0 | 0 | 0 |
18 Sept | 52750.40 | 740.75 | 0.00 | 0 | 0 | 0 |
17 Sept | 52188.65 | 740.75 | 0.00 | 0 | 0 | 0 |
16 Sept | 52153.15 | 740.75 | 0.00 | 0 | 0 | 0 |
13 Sept | 51938.05 | 740.75 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 740.75 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 740.75 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 740.75 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 740.75 | 0.00 | 0 | 0 | 0 |
6 Sept | 50576.85 | 740.75 | 0.00 | 0 | 0 | 0 |
5 Sept | 51473.05 | 740.75 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 740.75 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 740.75 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 740.75 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 740.75 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 740.75 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 740.75 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 740.75 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 740.75 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 740.75 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 740.75 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 740.75 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 740.75 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 740.75 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 740.75 | 740.75 | 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 48600 expiring on 30OCT2024
Delta for 48600 PE is -
Historical price for 48600 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -60780 which decreased total open position to 126810
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 5, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 25620 which increased total open position to 180615
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 19, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 45195 which increased total open position to 154995
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 10.5, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by -28140 which decreased total open position to 107955
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 23.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 130920 which increased total open position to 134880
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 28, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 4020
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 18.95, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 3915
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 22.3, which was -19.40 lower than the previous day. The implied volatity was -, the open interest changed by 1830 which increased total open position to 3915
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 41.7, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 2130
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 37.55, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1785
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 36.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 36.5, which was -46.70 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1785
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 83.2, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 1770
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 76.75, which was -32.40 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 1515
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 109.15, which was -37.10 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 960
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 146.25, which was 87.30 higher than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 585
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 58.95, 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 58.95, 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 58.95, 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 58.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 58.95, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 58.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 58.95, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 58.95, which was -681.80 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 740.75, 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 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 740.75, 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 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 740.75, 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 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 740.75, 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 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 740.75, 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 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 740.75, 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 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 740.75, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 740.75, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 740.75, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 740.75, 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 740.75, 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 740.75, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 740.75, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 740.75, 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 740.75, 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 740.75, 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 740.75, 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 740.75, 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 740.75, 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 740.75, 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 740.75, 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 740.75, 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 740.75, 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 740.75, 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 740.75, 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 740.75, 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 740.75, 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 740.75, which was 740.75 higher 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