BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 48900 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
28 Oct | 51259.30 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
25 Oct | 50787.45 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
24 Oct | 51531.15 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
23 Oct | 51239.00 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
22 Oct | 51257.15 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
21 Oct | 51962.70 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
18 Oct | 52094.20 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
17 Oct | 51288.80 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
16 Oct | 51801.05 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
15 Oct | 51906.00 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
14 Oct | 51816.90 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
11 Oct | 51172.30 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
10 Oct | 51530.90 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
9 Oct | 51007.00 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
8 Oct | 51021.00 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
7 Oct | 50478.90 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
4 Oct | 51462.05 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
3 Oct | 51845.20 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
1 Oct | 52922.60 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
30 Sept | 52978.10 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
27 Sept | 53834.30 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
26 Sept | 54375.35 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
25 Sept | 54101.65 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
24 Sept | 53968.60 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
23 Sept | 54105.80 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
20 Sept | 53793.20 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
19 Sept | 53037.60 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
18 Sept | 52750.40 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
17 Sept | 52188.65 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
16 Sept | 52153.15 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
13 Sept | 51938.05 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
12 Sept | 51772.40 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
11 Sept | 51010.00 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
10 Sept | 51272.30 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
9 Sept | 51117.80 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
6 Sept | 50576.85 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 51473.05 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
4 Sept | 51400.25 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 51689.10 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 51439.55 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 51351.00 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 51143.85 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 51278.75 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 51148.10 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 50985.70 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 50368.35 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
16 Aug | 50516.90 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 49831.85 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 50577.95 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 50156.70 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 50119.00 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 4352.6 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 51350.15 | 4352.6 | 4352.60 | 0 | 0 | 0 | ||||
1 Aug | 51602.60 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 48900 expiring on 30OCT2024
Delta for 48900 CE is -
Historical price for 48900 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 4352.6, which was 0.00 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 4352.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 4352.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 0.00 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 4352.6, which was 4352.60 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 48900 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 2.3 | -3.65 | 19,87,275 | -41,625 | 1,41,885 |
28 Oct | 51259.30 | 5.95 | -20.65 | 27,41,205 | -14,280 | 1,81,245 |
25 Oct | 50787.45 | 26.6 | 12.10 | 63,84,000 | 21,765 | 1,95,525 |
24 Oct | 51531.15 | 14.5 | -16.50 | 14,36,310 | 1,50,750 | 1,80,840 |
23 Oct | 51239.00 | 31 | -6.00 | 4,37,985 | 49,050 | 54,360 |
22 Oct | 51257.15 | 37 | 11.60 | 39,075 | -1,665 | 5,550 |
21 Oct | 51962.70 | 25.4 | -0.50 | 7,185 | 1,710 | 7,500 |
18 Oct | 52094.20 | 25.9 | -29.95 | 10,980 | 3,465 | 6,045 |
17 Oct | 51288.80 | 55.85 | 13.50 | 2,400 | -315 | 2,655 |
16 Oct | 51801.05 | 42.35 | 0.00 | 0 | -165 | 0 |
15 Oct | 51906.00 | 42.35 | -5.85 | 375 | -105 | 3,030 |
14 Oct | 51816.90 | 48.2 | -57.90 | 17,520 | -5,580 | 3,270 |
11 Oct | 51172.30 | 106.1 | 17.95 | 1,440 | 150 | 8,835 |
10 Oct | 51530.90 | 88.15 | -71.85 | 465 | 45 | 8,655 |
9 Oct | 51007.00 | 160 | -29.20 | 11,025 | 7,005 | 8,595 |
8 Oct | 51021.00 | 189.2 | -68.30 | 2,910 | 345 | 1,590 |
7 Oct | 50478.90 | 257.5 | -562.15 | 2,775 | 1,260 | 1,260 |
4 Oct | 51462.05 | 819.65 | 0.00 | 0 | 0 | 0 |
3 Oct | 51845.20 | 819.65 | 0.00 | 0 | 0 | 0 |
1 Oct | 52922.60 | 819.65 | 0.00 | 0 | 0 | 0 |
30 Sept | 52978.10 | 819.65 | 0.00 | 0 | 0 | 0 |
27 Sept | 53834.30 | 819.65 | 0.00 | 0 | 0 | 0 |
26 Sept | 54375.35 | 819.65 | 0.00 | 0 | 0 | 0 |
25 Sept | 54101.65 | 819.65 | 0.00 | 0 | 0 | 0 |
24 Sept | 53968.60 | 819.65 | 0.00 | 0 | 0 | 0 |
23 Sept | 54105.80 | 819.65 | 0.00 | 0 | 0 | 0 |
20 Sept | 53793.20 | 819.65 | 0.00 | 0 | 0 | 0 |
19 Sept | 53037.60 | 819.65 | 0.00 | 0 | 0 | 0 |
18 Sept | 52750.40 | 819.65 | 0.00 | 0 | 0 | 0 |
17 Sept | 52188.65 | 819.65 | 0.00 | 0 | 0 | 0 |
16 Sept | 52153.15 | 819.65 | 0.00 | 0 | 0 | 0 |
13 Sept | 51938.05 | 819.65 | 0.00 | 0 | 0 | 0 |
12 Sept | 51772.40 | 819.65 | 0.00 | 0 | 0 | 0 |
11 Sept | 51010.00 | 819.65 | 0.00 | 0 | 0 | 0 |
10 Sept | 51272.30 | 819.65 | 0.00 | 0 | 0 | 0 |
9 Sept | 51117.80 | 819.65 | 0.00 | 0 | 0 | 0 |
6 Sept | 50576.85 | 819.65 | 0.00 | 0 | 0 | 0 |
5 Sept | 51473.05 | 819.65 | 0.00 | 0 | 0 | 0 |
4 Sept | 51400.25 | 819.65 | 0.00 | 0 | 0 | 0 |
3 Sept | 51689.10 | 819.65 | 0.00 | 0 | 0 | 0 |
2 Sept | 51439.55 | 819.65 | 0.00 | 0 | 0 | 0 |
30 Aug | 51351.00 | 819.65 | 0.00 | 0 | 0 | 0 |
29 Aug | 51152.75 | 819.65 | 0.00 | 0 | 0 | 0 |
28 Aug | 51143.85 | 819.65 | 0.00 | 0 | 0 | 0 |
27 Aug | 51278.75 | 819.65 | 0.00 | 0 | 0 | 0 |
26 Aug | 51148.10 | 819.65 | 0.00 | 0 | 0 | 0 |
23 Aug | 50933.45 | 819.65 | 0.00 | 0 | 0 | 0 |
22 Aug | 50985.70 | 819.65 | 0.00 | 0 | 0 | 0 |
21 Aug | 50685.55 | 819.65 | 0.00 | 0 | 0 | 0 |
20 Aug | 50803.15 | 819.65 | 0.00 | 0 | 0 | 0 |
19 Aug | 50368.35 | 819.65 | 0.00 | 0 | 0 | 0 |
16 Aug | 50516.90 | 819.65 | 0.00 | 0 | 0 | 0 |
14 Aug | 49727.30 | 819.65 | 0.00 | 0 | 0 | 0 |
13 Aug | 49831.85 | 819.65 | 0.00 | 0 | 0 | 0 |
12 Aug | 50577.95 | 819.65 | 819.65 | 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 48900 expiring on 30OCT2024
Delta for 48900 PE is -
Historical price for 48900 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2.3, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -41625 which decreased total open position to 141885
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 5.95, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by -14280 which decreased total open position to 181245
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 26.6, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 21765 which increased total open position to 195525
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 14.5, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by 150750 which increased total open position to 180840
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 31, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 49050 which increased total open position to 54360
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 37, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by -1665 which decreased total open position to 5550
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 25.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1710 which increased total open position to 7500
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 25.9, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 3465 which increased total open position to 6045
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 55.85, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by -315 which decreased total open position to 2655
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 42.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 0
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 42.35, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 3030
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 48.2, which was -57.90 lower than the previous day. The implied volatity was -, the open interest changed by -5580 which decreased total open position to 3270
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 106.1, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 8835
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 88.15, which was -71.85 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 8655
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 160, which was -29.20 lower than the previous day. The implied volatity was -, the open interest changed by 7005 which increased total open position to 8595
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 189.2, which was -68.30 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 1590
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 257.5, which was -562.15 lower than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 1260
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 819.65, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 819.65, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 819.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 819.65, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 819.65, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 819.65, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 819.65, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 819.65, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 819.65, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 819.65, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 819.65, 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 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 819.65, 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 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 819.65, 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 819.65, 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 819.65, 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 819.65, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 819.65, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 819.65, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 819.65, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 819.65, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 819.65, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 819.65, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 819.65, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 819.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 819.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 819.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 819.65, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 819.65, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 819.65, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 819.65, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 819.65, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 819.65, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 819.65, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 819.65, 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 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 819.65, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 819.65, 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 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 819.65, 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 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 819.65, which was 819.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug BANKNIFTY was trading at 51350.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug BANKNIFTY was trading at 51602.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0