BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Mar 2025 01:27 PM IST
| BANKNIFTY 27MAR2025 46300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Mar | 50499.75 | 1757.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 50062.85 | 1757.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 49702.60 | 1757.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 49314.50 | 1757.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 48354.15 | 1757.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 48060.40 | 1757.65 | 0 | 0.00 | 0 | 1 | 0 | |||
| 12 Mar | 48056.65 | 1757.65 | 105.8 | - | 2 | 1 | 11 | |||
| 11 Mar | 47853.95 | 1651.85 | -600.8 | - | 6 | 1 | 7 | |||
| 10 Mar | 48216.80 | 2252.65 | -1685.25 | 19.78 | 5 | 4 | 4 | |||
| 7 Mar | 48497.50 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 48627.70 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 48489.95 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 48245.20 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 48114.30 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 48344.70 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 48743.80 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 48608.35 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 48651.95 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 48981.20 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 49334.55 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 49570.10 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 49087.30 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 3937.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 3937.9 | 0 | 0.00 | 0 | 4 | 0 | |||
| 4 Feb | 50157.95 | 3937.9 | -2118.3 | - | 4 | 0 | 0 | |||
| 3 Feb | 49210.55 | 6056.2 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 6056.2 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 49587.20 | 6056.2 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 49311.95 | 6056.2 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 6056.2 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 48866.85 | 6056.2 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 48064.65 | 6056.2 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 6056.2 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 6056.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 6056.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 6056.2 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 6056.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 6056.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 6056.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Jan | 48751.70 | 6056.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 6056.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 6056.2 | 6056.20 | - | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 46300 expiring on 27MAR2025
Delta for 46300 CE is 0.00
Historical price for 46300 CE is as follows
On 21 Mar BANKNIFTY was trading at 50499.75. The strike last trading price was 1757.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 1757.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 1757.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 1757.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 1757.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1757.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1757.65, which was 105.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1651.85, which was -600.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 2252.65, which was -1685.25 lower than the previous day. The implied volatity was 19.78, the open interest changed by 4 which increased total open position to 4
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 3937.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 3937.9, which was -2118.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 6056.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 6056.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 6056.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 6056.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 6056.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 6056.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 6056.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 6056.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 6056.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 6056.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 6056.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 6056.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 6056.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 6056.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 6056.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 6056.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 6056.2, which was 6056.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 27MAR2025 46300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.41
Theta: -3.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Mar | 50499.75 | 4.9 | -1.15 | 28.59 | 3,818 | -317 | 1,284 |
| 20 Mar | 50062.85 | 6.45 | -2.25 | 24.92 | 8,192 | -1,243 | 1,608 |
| 19 Mar | 49702.60 | 9.25 | -4.1 | 23.13 | 14,051 | -255 | 2,852 |
| 18 Mar | 49314.50 | 12.1 | -18.55 | 20.90 | 21,821 | 511 | 3,235 |
| 17 Mar | 48354.15 | 28.25 | -39.1 | 16.98 | 19,141 | -144 | 2,816 |
| 13 Mar | 48060.40 | 69.35 | -17.25 | 16.00 | 14,392 | 370 | 2,951 |
| 12 Mar | 48056.65 | 84 | -56.15 | 16.61 | 20,013 | 332 | 2,587 |
| 11 Mar | 47853.95 | 131.5 | 23.05 | 17.40 | 17,443 | 27 | 2,376 |
| 10 Mar | 48216.80 | 117.25 | 29.1 | 18.11 | 14,447 | 246 | 2,351 |
| 7 Mar | 48497.50 | 90.2 | -12.25 | 17.02 | 22,806 | 113 | 2,105 |
| 6 Mar | 48627.70 | 100.45 | -16.6 | 18.06 | 11,482 | 189 | 2,003 |
| 5 Mar | 48489.95 | 115.65 | -44.3 | 17.83 | 6,858 | 318 | 1,828 |
| 4 Mar | 48245.20 | 162.95 | -14.55 | 18.33 | 11,346 | 259 | 1,520 |
| 3 Mar | 48114.30 | 172.8 | -1.9 | 17.65 | 10,137 | 163 | 1,268 |
| 28 Feb | 48344.70 | 181 | 42.25 | 17.63 | 12,052 | 673 | 1,112 |
| 27 Feb | 48743.80 | 141.1 | -20.45 | 17.73 | 776 | 184 | 439 |
| 25 Feb | 48608.35 | 162.65 | -12.2 | 17.77 | 381 | 73 | 257 |
| 24 Feb | 48651.95 | 181.55 | 17.1 | 18.47 | 401 | 57 | 187 |
| 21 Feb | 48981.20 | 175.85 | 39.2 | 18.66 | 314 | 32 | 130 |
| 20 Feb | 49334.55 | 136.75 | -30.25 | 18.58 | 74 | 30 | 88 |
| 19 Feb | 49570.10 | 167 | -20.1 | 20.35 | 42 | -5 | 58 |
| 18 Feb | 49087.30 | 177.35 | -9.75 | 0.00 | 0 | -14 | 0 |
| 17 Feb | 49258.90 | 177.35 | 6.35 | 19.38 | 47 | -13 | 64 |
| 14 Feb | 49099.45 | 171 | 0 | 0.00 | 0 | 10 | 0 |
| 13 Feb | 49359.85 | 171 | 4.9 | 18.55 | 51 | 7 | 74 |
| 12 Feb | 49479.45 | 166.1 | -31.8 | 18.90 | 64 | -31 | 70 |
| 11 Feb | 49403.40 | 197.9 | 67.9 | 19.14 | 26 | -24 | 102 |
| 10 Feb | 49981.00 | 130 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 50158.85 | 130 | -122.65 | 18.99 | 1 | 0 | 126 |
| 6 Feb | 50382.10 | 250.95 | -1.7 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 50343.05 | 250.95 | -1.7 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 50157.95 | 250.95 | -1.7 | 0.00 | 0 | 126 | 0 |
| 3 Feb | 49210.55 | 250.95 | -36.05 | 18.88 | 177 | 126 | 126 |
| 1 Feb | 49506.95 | 287 | 0 | 4.63 | 0 | 0 | 0 |
| 31 Jan | 49587.20 | 287 | 0 | 4.61 | 0 | 0 | 0 |
| 30 Jan | 49311.95 | 287 | 0 | 4.19 | 0 | 0 | 0 |
| 29 Jan | 49165.95 | 287 | 0 | 4.20 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 287 | 0 | 3.86 | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 287 | 0 | 2.92 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 287 | 0 | 3.26 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 287 | 0.00 | 3.49 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 287 | 0.00 | 3.66 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 287 | 0.00 | 4.39 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 287 | 0.00 | 3.67 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 287 | 0.00 | 3.84 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 287 | 0.00 | 4.03 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 287 | 0.00 | 3.57 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 287 | 0.00 | 3.40 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 287 | 287.00 | 2.84 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 0 | 0.00 | 0 | 0 | 0 | |
For Nifty Bank - strike price 46300 expiring on 27MAR2025
Delta for 46300 PE is -0.01
Historical price for 46300 PE is as follows
On 21 Mar BANKNIFTY was trading at 50499.75. The strike last trading price was 4.9, which was -1.15 lower than the previous day. The implied volatity was 28.59, the open interest changed by -317 which decreased total open position to 1284
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 6.45, which was -2.25 lower than the previous day. The implied volatity was 24.92, the open interest changed by -1243 which decreased total open position to 1608
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 9.25, which was -4.1 lower than the previous day. The implied volatity was 23.13, the open interest changed by -255 which decreased total open position to 2852
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 12.1, which was -18.55 lower than the previous day. The implied volatity was 20.90, the open interest changed by 511 which increased total open position to 3235
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 28.25, which was -39.1 lower than the previous day. The implied volatity was 16.98, the open interest changed by -144 which decreased total open position to 2816
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 69.35, which was -17.25 lower than the previous day. The implied volatity was 16.00, the open interest changed by 370 which increased total open position to 2951
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 84, which was -56.15 lower than the previous day. The implied volatity was 16.61, the open interest changed by 332 which increased total open position to 2587
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 131.5, which was 23.05 higher than the previous day. The implied volatity was 17.40, the open interest changed by 27 which increased total open position to 2376
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 117.25, which was 29.1 higher than the previous day. The implied volatity was 18.11, the open interest changed by 246 which increased total open position to 2351
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 90.2, which was -12.25 lower than the previous day. The implied volatity was 17.02, the open interest changed by 113 which increased total open position to 2105
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 100.45, which was -16.6 lower than the previous day. The implied volatity was 18.06, the open interest changed by 189 which increased total open position to 2003
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 115.65, which was -44.3 lower than the previous day. The implied volatity was 17.83, the open interest changed by 318 which increased total open position to 1828
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 162.95, which was -14.55 lower than the previous day. The implied volatity was 18.33, the open interest changed by 259 which increased total open position to 1520
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 172.8, which was -1.9 lower than the previous day. The implied volatity was 17.65, the open interest changed by 163 which increased total open position to 1268
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 181, which was 42.25 higher than the previous day. The implied volatity was 17.63, the open interest changed by 673 which increased total open position to 1112
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 141.1, which was -20.45 lower than the previous day. The implied volatity was 17.73, the open interest changed by 184 which increased total open position to 439
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 162.65, which was -12.2 lower than the previous day. The implied volatity was 17.77, the open interest changed by 73 which increased total open position to 257
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 181.55, which was 17.1 higher than the previous day. The implied volatity was 18.47, the open interest changed by 57 which increased total open position to 187
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 175.85, which was 39.2 higher than the previous day. The implied volatity was 18.66, the open interest changed by 32 which increased total open position to 130
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 136.75, which was -30.25 lower than the previous day. The implied volatity was 18.58, the open interest changed by 30 which increased total open position to 88
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 167, which was -20.1 lower than the previous day. The implied volatity was 20.35, the open interest changed by -5 which decreased total open position to 58
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 177.35, which was -9.75 lower than the previous day. The implied volatity was 0.00, the open interest changed by -14 which decreased total open position to 0
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 177.35, which was 6.35 higher than the previous day. The implied volatity was 19.38, the open interest changed by -13 which decreased total open position to 64
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 171, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 171, which was 4.9 higher than the previous day. The implied volatity was 18.55, the open interest changed by 7 which increased total open position to 74
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 166.1, which was -31.8 lower than the previous day. The implied volatity was 18.90, the open interest changed by -31 which decreased total open position to 70
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 197.9, which was 67.9 higher than the previous day. The implied volatity was 19.14, the open interest changed by -24 which decreased total open position to 102
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 130, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 130, which was -122.65 lower than the previous day. The implied volatity was 18.99, the open interest changed by 0 which decreased total open position to 126
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 250.95, which was -1.7 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 250.95, which was -1.7 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 250.95, which was -1.7 lower than the previous day. The implied volatity was 0.00, the open interest changed by 126 which increased total open position to 0
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 250.95, which was -36.05 lower than the previous day. The implied volatity was 18.88, the open interest changed by 126 which increased total open position to 126
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 287, which was 0 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 287, which was 0 lower than the previous day. The implied volatity was 4.61, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 287, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 287, which was 0 lower than the previous day. The implied volatity was 4.20, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 287, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 287, which was 0 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 287, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 287, which was 0.00 lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 287, which was 0.00 lower than the previous day. The implied volatity was 3.66, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 287, which was 0.00 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 287, which was 0.00 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 287, which was 0.00 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 287, which was 0.00 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 287, which was 0.00 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 287, which was 0.00 lower than the previous day. The implied volatity was 3.40, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 287, which was 287.00 higher than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
