BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 48700 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 2940.65 | 413.85 | 15 | 0 | 75 | ||||
28 Oct | 51259.30 | 2526.8 | 367.95 | 30 | 15 | 75 | ||||
25 Oct | 50787.45 | 2158.85 | -514.40 | 165 | -75 | 60 | ||||
24 Oct | 51531.15 | 2673.25 | 0.00 | 0 | 30 | 0 | ||||
23 Oct | 51239.00 | 2673.25 | -587.30 | 90 | 45 | 150 | ||||
22 Oct | 51257.15 | 3260.55 | -239.45 | 90 | 45 | 150 | ||||
21 Oct | 51962.70 | 3500 | 0.00 | 0 | 0 | 0 | ||||
18 Oct | 52094.20 | 3500 | 0.00 | 0 | 0 | 0 | ||||
17 Oct | 51288.80 | 3500 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
16 Oct | 51801.05 | 3500 | 0.00 | 0 | 0 | 0 | ||||
15 Oct | 51906.00 | 3500 | 0.00 | 0 | 0 | 0 | ||||
14 Oct | 51816.90 | 3500 | 0.00 | 0 | 0 | 0 | ||||
11 Oct | 51172.30 | 3500 | 0.00 | 0 | 0 | 0 | ||||
10 Oct | 51530.90 | 3500 | 0.00 | 0 | 0 | 0 | ||||
9 Oct | 51007.00 | 3500 | 0.00 | 0 | 0 | 0 | ||||
8 Oct | 51021.00 | 3500 | 0.00 | 0 | 0 | 0 | ||||
7 Oct | 50478.90 | 3500 | 0.00 | 0 | 0 | 0 | ||||
4 Oct | 51462.05 | 3500 | 0.00 | 0 | 0 | 0 | ||||
3 Oct | 51845.20 | 3500 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 52922.60 | 3500 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 3500 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 3500 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 3500 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 3500 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 53968.60 | 3500 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 54105.80 | 3500 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 53793.20 | 3500 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 53037.60 | 3500 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 52750.40 | 3500 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 3500 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 3500 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 3500 | 0.00 | 0 | 105 | 0 | ||||
12 Sept | 51772.40 | 3500 | -997.05 | 105 | 0 | 0 | ||||
11 Sept | 51010.00 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 4497.05 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 51350.15 | 4497.05 | 4497.05 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 48700 expiring on 30OCT2024
Delta for 48700 CE is -
Historical price for 48700 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2940.65, which was 413.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2526.8, which was 367.95 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 75
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 2158.85, which was -514.40 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 60
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2673.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2673.25, which was -587.30 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 150
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 3260.55, which was -239.45 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 150
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, which was 0.00 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 3500, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3500, which was -997.05 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 0.00 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 4497.05, which was 4497.05 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 48700 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 2.75 | -2.80 | 14,42,370 | -6,285 | 1,54,965 |
28 Oct | 51259.30 | 5.55 | -15.35 | 19,59,450 | -19,155 | 1,58,340 |
25 Oct | 50787.45 | 20.9 | 8.50 | 62,70,345 | 67,740 | 1,77,495 |
24 Oct | 51531.15 | 12.4 | -12.60 | 14,18,955 | 11,340 | 1,10,100 |
23 Oct | 51239.00 | 25 | -8.75 | 4,53,360 | 89,580 | 1,09,275 |
22 Oct | 51257.15 | 33.75 | 10.25 | 52,065 | 1,320 | 19,785 |
21 Oct | 51962.70 | 23.5 | -0.95 | 15,030 | 2,685 | 18,465 |
18 Oct | 52094.20 | 24.45 | -23.10 | 16,965 | 5,475 | 15,810 |
17 Oct | 51288.80 | 47.55 | 18.55 | 2,925 | -330 | 10,140 |
16 Oct | 51801.05 | 29 | -12.70 | 60 | 0 | 10,500 |
15 Oct | 51906.00 | 41.7 | 3.20 | 3,765 | -1,215 | 10,500 |
14 Oct | 51816.90 | 38.5 | -46.40 | 8,460 | 210 | 11,700 |
11 Oct | 51172.30 | 84.9 | 7.40 | 4,410 | -1,650 | 11,595 |
10 Oct | 51530.90 | 77.5 | -41.80 | 2,475 | 990 | 13,290 |
9 Oct | 51007.00 | 119.3 | -39.90 | 4,065 | -285 | 12,345 |
8 Oct | 51021.00 | 159.2 | -70.45 | 19,185 | -450 | 12,825 |
7 Oct | 50478.90 | 229.65 | 124.90 | 19,305 | 8,460 | 13,545 |
4 Oct | 51462.05 | 104.75 | 12.20 | 1,785 | 285 | 5,085 |
3 Oct | 51845.20 | 92.55 | 43.60 | 720 | 195 | 4,800 |
1 Oct | 52922.60 | 48.95 | 0.00 | 0 | 3,300 | 0 |
30 Sept | 52978.10 | 48.95 | 20.55 | 4,890 | 3,360 | 4,665 |
27 Sept | 53834.30 | 28.4 | 0.00 | 15 | 0 | 1,305 |
26 Sept | 54375.35 | 28.4 | -5.55 | 465 | 135 | 1,305 |
25 Sept | 54101.65 | 33.95 | -141.05 | 1,365 | 1,155 | 1,170 |
24 Sept | 53968.60 | 175 | 0.00 | 0 | 0 | 0 |
23 Sept | 54105.80 | 175 | 0.00 | 0 | 0 | 0 |
20 Sept | 53793.20 | 175 | 0.00 | 0 | 0 | 0 |
19 Sept | 53037.60 | 175 | 0.00 | 0 | 0 | 0 |
18 Sept | 52750.40 | 175 | 0.00 | 0 | 0 | 0 |
17 Sept | 52188.65 | 175 | 0.00 | 0 | 0 | 0 |
16 Sept | 52153.15 | 175 | -225.00 | 15 | 0 | 15 |
13 Sept | 51938.05 | 400 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 400 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 400 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 400 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 400 | 0.00 | 0 | 15 | 0 |
6 Sept | 50576.85 | 400 | -367.75 | 15 | 0 | 0 |
5 Sept | 51473.05 | 767.75 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 767.75 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 767.75 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 767.75 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 767.75 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 767.75 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 767.75 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 767.75 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 767.75 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 767.75 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 767.75 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 767.75 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 767.75 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 767.75 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 767.75 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 767.75 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 767.75 | 767.75 | 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 48700 expiring on 30OCT2024
Delta for 48700 PE is -
Historical price for 48700 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2.75, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -6285 which decreased total open position to 154965
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 5.55, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by -19155 which decreased total open position to 158340
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 20.9, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 67740 which increased total open position to 177495
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 12.4, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 11340 which increased total open position to 110100
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 25, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 89580 which increased total open position to 109275
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 33.75, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 19785
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 23.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2685 which increased total open position to 18465
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 24.45, which was -23.10 lower than the previous day. The implied volatity was -, the open interest changed by 5475 which increased total open position to 15810
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 47.55, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 10140
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 29, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10500
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 41.7, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -1215 which decreased total open position to 10500
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 38.5, which was -46.40 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 11700
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 84.9, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 11595
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 77.5, which was -41.80 lower than the previous day. The implied volatity was -, the open interest changed by 990 which increased total open position to 13290
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 119.3, which was -39.90 lower than the previous day. The implied volatity was -, the open interest changed by -285 which decreased total open position to 12345
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 159.2, which was -70.45 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 12825
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 229.65, which was 124.90 higher than the previous day. The implied volatity was -, the open interest changed by 8460 which increased total open position to 13545
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 104.75, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 5085
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 92.55, which was 43.60 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 4800
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 48.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 48.95, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 3360 which increased total open position to 4665
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 28.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1305
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 28.4, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 1305
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 33.95, which was -141.05 lower than the previous day. The implied volatity was -, the open interest changed by 1155 which increased total open position to 1170
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 175, which was 0.00 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 175, which was 0.00 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 175, which was 0.00 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 175, which was 0.00 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 175, which was 0.00 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 175, which was 0.00 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 175, which was -225.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 400, which was 0.00 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 400, which was 0.00 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 400, which was 0.00 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 400, which was 0.00 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 400, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 400, which was -367.75 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 767.75, 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 767.75, 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 767.75, 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 767.75, 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 767.75, 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 767.75, 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 767.75, 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 767.75, 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 767.75, 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 767.75, 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 767.75, 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 767.75, 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 767.75, 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 767.75, 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 767.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 767.75, 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 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 767.75, which was 767.75 higher 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