BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 48800 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 1936.15 | 0.00 | 0 | 0 | 0 | ||||
28 Oct | 51259.30 | 1936.15 | 0.00 | 0 | 315 | 0 | ||||
25 Oct | 50787.45 | 1936.15 | -860.20 | 960 | 330 | 375 | ||||
24 Oct | 51531.15 | 2796.35 | 0.00 | 0 | 0 | 0 | ||||
23 Oct | 51239.00 | 2796.35 | 0.00 | 0 | 0 | 0 | ||||
22 Oct | 51257.15 | 2796.35 | 0.00 | 0 | 0 | 0 | ||||
21 Oct | 51962.70 | 2796.35 | 0.00 | 0 | 0 | 0 | ||||
18 Oct | 52094.20 | 2796.35 | 0.00 | 0 | 0 | 0 | ||||
17 Oct | 51288.80 | 2796.35 | -532.80 | 45 | 0 | 45 | ||||
16 Oct | 51801.05 | 3329.15 | -1095.40 | 90 | 45 | 45 | ||||
15 Oct | 51906.00 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
14 Oct | 51816.90 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
11 Oct | 51172.30 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
10 Oct | 51530.90 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
9 Oct | 51007.00 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
8 Oct | 51021.00 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
7 Oct | 50478.90 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
4 Oct | 51462.05 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
3 Oct | 51845.20 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 52922.60 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 53968.60 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 54105.80 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 53793.20 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 53037.60 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 52750.40 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
17 Sept | 52188.65 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 50516.90 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 4424.55 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 51350.15 | 4424.55 | 4424.55 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 48800 expiring on 30OCT2024
Delta for 48800 CE is -
Historical price for 48800 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1936.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1936.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 0
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 1936.15, which was -860.20 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 375
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2796.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2796.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2796.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2796.35, which was 0.00 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 2796.35, which was 0.00 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 2796.35, which was -532.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 3329.15, which was -1095.40 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 0.00 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 4424.55, which was 4424.55 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 48800 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 2.5 | -2.80 | 21,12,300 | 7,845 | 2,75,010 |
28 Oct | 51259.30 | 5.3 | -16.00 | 26,53,125 | 44,175 | 2,64,915 |
25 Oct | 50787.45 | 21.3 | 9.15 | 69,12,945 | 87,285 | 2,20,740 |
24 Oct | 51531.15 | 12.15 | -15.90 | 13,14,750 | 47,565 | 1,34,805 |
23 Oct | 51239.00 | 28.05 | -5.50 | 4,90,575 | 95,850 | 1,08,825 |
22 Oct | 51257.15 | 33.55 | 10.00 | 49,005 | -675 | 13,185 |
21 Oct | 51962.70 | 23.55 | -0.40 | 5,430 | -165 | 13,860 |
18 Oct | 52094.20 | 23.95 | -25.35 | 9,480 | 975 | 14,385 |
17 Oct | 51288.80 | 49.3 | 12.70 | 39,465 | 2,010 | 6,615 |
16 Oct | 51801.05 | 36.6 | 2.60 | 1,215 | -255 | 4,560 |
15 Oct | 51906.00 | 34 | -4.75 | 5,580 | -1,170 | 4,770 |
14 Oct | 51816.90 | 38.75 | -57.15 | 19,440 | -3,105 | 6,120 |
11 Oct | 51172.30 | 95.9 | 11.50 | 9,345 | 150 | 9,210 |
10 Oct | 51530.90 | 84.4 | -62.75 | 4,635 | -75 | 9,090 |
9 Oct | 51007.00 | 147.15 | -19.65 | 17,325 | 2,535 | 9,225 |
8 Oct | 51021.00 | 166.8 | -75.10 | 12,630 | 765 | 6,885 |
7 Oct | 50478.90 | 241.9 | 120.70 | 18,450 | 2,760 | 6,270 |
4 Oct | 51462.05 | 121.2 | 28.90 | 8,955 | 0 | 3,585 |
3 Oct | 51845.20 | 92.3 | 44.25 | 1,575 | 90 | 3,540 |
1 Oct | 52922.60 | 48.05 | 25.25 | 3,450 | 105 | 3,495 |
30 Sept | 52978.10 | 22.8 | 0.00 | 0 | 0 | 0 |
27 Sept | 53834.30 | 22.8 | -5.30 | 300 | 60 | 3,450 |
26 Sept | 54375.35 | 28.1 | -4.60 | 855 | -510 | 3,405 |
25 Sept | 54101.65 | 32.7 | -19.30 | 1,485 | -165 | 3,915 |
24 Sept | 53968.60 | 52 | -14.60 | 11,625 | -3,705 | 4,155 |
23 Sept | 54105.80 | 66.6 | -28.40 | 27,150 | 7,305 | 8,010 |
20 Sept | 53793.20 | 95 | 3.95 | 15 | 0 | 720 |
19 Sept | 53037.60 | 91.05 | -27.05 | 360 | -105 | 720 |
18 Sept | 52750.40 | 118.1 | -168.55 | 1,140 | -135 | 720 |
17 Sept | 52188.65 | 286.65 | 0.00 | 0 | 0 | 0 |
16 Sept | 52153.15 | 286.65 | 0.00 | 0 | 0 | 0 |
13 Sept | 51938.05 | 286.65 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 286.65 | 0.00 | 0 | 15 | 0 |
11 Sept | 51010.00 | 286.65 | 32.65 | 60 | 0 | 840 |
10 Sept | 51272.30 | 254 | -61.00 | 990 | -330 | 840 |
9 Sept | 51117.80 | 315 | -110.60 | 1,755 | 45 | 330 |
6 Sept | 50576.85 | 425.6 | -367.80 | 1,995 | 615 | 615 |
5 Sept | 51473.05 | 793.4 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 793.4 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 793.4 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 793.4 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 793.4 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 793.4 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 793.4 | 793.40 | 0 | 0 | 0 |
27 Aug | 51278.75 | 0 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 0 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 0 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 0 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 0 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 0 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 0 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 0 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 0 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 0 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 0 | 0.00 | 0 | 0 | 0 |
9 Aug | 50484.50 | 0 | 0.00 | 0 | 0 | 0 |
8 Aug | 50156.70 | 0 | 0.00 | 0 | 0 | 0 |
7 Aug | 50119.00 | 0 | 0.00 | 0 | 0 | 0 |
6 Aug | 49748.30 | 0 | 0.00 | 0 | 0 | 0 |
5 Aug | 50092.10 | 0 | 0.00 | 0 | 0 | 0 |
2 Aug | 51350.15 | 0 | 0.00 | 0 | 0 | 0 |
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 48800 expiring on 30OCT2024
Delta for 48800 PE is -
Historical price for 48800 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2.5, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 7845 which increased total open position to 275010
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 5.3, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 44175 which increased total open position to 264915
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 21.3, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 87285 which increased total open position to 220740
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 12.15, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 47565 which increased total open position to 134805
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 28.05, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 95850 which increased total open position to 108825
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 33.55, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 13185
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 23.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 13860
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 23.95, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 14385
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 49.3, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 2010 which increased total open position to 6615
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 36.6, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 4560
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 34, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -1170 which decreased total open position to 4770
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 38.75, which was -57.15 lower than the previous day. The implied volatity was -, the open interest changed by -3105 which decreased total open position to 6120
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 95.9, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 9210
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 84.4, which was -62.75 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 9090
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 147.15, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by 2535 which increased total open position to 9225
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 166.8, which was -75.10 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 6885
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 241.9, which was 120.70 higher than the previous day. The implied volatity was -, the open interest changed by 2760 which increased total open position to 6270
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 121.2, which was 28.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3585
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 92.3, which was 44.25 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 3540
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 48.05, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 3495
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 22.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 22.8, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 3450
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 28.1, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -510 which decreased total open position to 3405
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 32.7, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 3915
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 52, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by -3705 which decreased total open position to 4155
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 66.6, which was -28.40 lower than the previous day. The implied volatity was -, the open interest changed by 7305 which increased total open position to 8010
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 95, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 720
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 91.05, which was -27.05 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 720
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 118.1, which was -168.55 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 720
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 286.65, 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 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 286.65, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 286.65, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 286.65, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 286.65, which was 32.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 840
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 254, which was -61.00 lower than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 840
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 315, which was -110.60 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 330
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 425.6, which was -367.80 lower than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 615
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 793.4, 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 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 793.4, 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 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 793.4, 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 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 793.4, 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 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 793.4, 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 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 793.4, 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 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 793.4, which was 793.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0