BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 47000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 5274.55 | 987.25 | 2,685 | -1,290 | 27,810 | ||||
28 Oct | 51259.30 | 4287.3 | 413.70 | 7,410 | -3,150 | 29,100 | ||||
25 Oct | 50787.45 | 3873.6 | -787.40 | 6,375 | -990 | 32,250 | ||||
24 Oct | 51531.15 | 4661 | 321.15 | 1,140 | -225 | 32,955 | ||||
23 Oct | 51239.00 | 4339.85 | -80.15 | 1,680 | -480 | 33,210 | ||||
22 Oct | 51257.15 | 4420 | -600.00 | 1,095 | -705 | 33,750 | ||||
21 Oct | 51962.70 | 5020 | -287.50 | 1,350 | -135 | 34,455 | ||||
18 Oct | 52094.20 | 5307.5 | 812.30 | 300 | -75 | 34,635 | ||||
17 Oct | 51288.80 | 4495.2 | -545.80 | 1,350 | -435 | 34,815 | ||||
16 Oct | 51801.05 | 5041 | -21.50 | 2,220 | -1,740 | 35,325 | ||||
15 Oct | 51906.00 | 5062.5 | 17.70 | 315 | 150 | 37,080 | ||||
14 Oct | 51816.90 | 5044.8 | 651.40 | 2,445 | 2,025 | 36,930 | ||||
11 Oct | 51172.30 | 4393.4 | -386.60 | 2,820 | 1,875 | 34,890 | ||||
10 Oct | 51530.90 | 4780 | 382.65 | 915 | -315 | 33,000 | ||||
9 Oct | 51007.00 | 4397.35 | -52.65 | 2,535 | -15 | 33,315 | ||||
8 Oct | 51021.00 | 4450 | 255.90 | 2,325 | -870 | 33,315 | ||||
7 Oct | 50478.90 | 4194.1 | -728.65 | 8,025 | -3,120 | 34,170 | ||||
4 Oct | 51462.05 | 4922.75 | -467.30 | 4,605 | 1,980 | 37,290 | ||||
3 Oct | 51845.20 | 5390.05 | -970.45 | 4,560 | -2,955 | 35,310 | ||||
1 Oct | 52922.60 | 6360.5 | -42.55 | 2,595 | 45 | 38,265 | ||||
30 Sept | 52978.10 | 6403.05 | -761.65 | 750 | -630 | 38,205 | ||||
27 Sept | 53834.30 | 7164.7 | -238.10 | 1,230 | -690 | 38,775 | ||||
26 Sept | 54375.35 | 7402.8 | 169.45 | 2,010 | 1,710 | 39,450 | ||||
25 Sept | 54101.65 | 7233.35 | 13.35 | 23,760 | 18,120 | 37,740 | ||||
24 Sept | 53968.60 | 7220 | 0.00 | 9,150 | 8,805 | 19,605 | ||||
23 Sept | 54105.80 | 7220 | 438.80 | 1,845 | 1,620 | 10,770 | ||||
20 Sept | 53793.20 | 6781.2 | 307.50 | 1,515 | 660 | 9,150 | ||||
19 Sept | 53037.60 | 6473.7 | 466.50 | 4,275 | 3,735 | 8,535 | ||||
18 Sept | 52750.40 | 6007.2 | 482.20 | 1,620 | 1,065 | 4,695 | ||||
17 Sept | 52188.65 | 5525 | 69.50 | 210 | 30 | 3,615 | ||||
16 Sept | 52153.15 | 5455.5 | 258.50 | 2,340 | 1,950 | 3,585 | ||||
13 Sept | 51938.05 | 5197 | 97.00 | 435 | 120 | 1,635 | ||||
12 Sept | 51772.40 | 5100 | 460.00 | 480 | 300 | 1,455 | ||||
11 Sept | 51010.00 | 4640 | -35.00 | 210 | 15 | 1,200 | ||||
10 Sept | 51272.30 | 4675 | 175.00 | 270 | 210 | 1,125 | ||||
9 Sept | 51117.80 | 4500 | -60.00 | 45 | 15 | 900 | ||||
|
||||||||||
6 Sept | 50576.85 | 4560 | -467.00 | 45 | 0 | 885 | ||||
5 Sept | 51473.05 | 5027 | 95.70 | 120 | 0 | 885 | ||||
4 Sept | 51400.25 | 4931.3 | -8.70 | 495 | 360 | 840 | ||||
3 Sept | 51689.10 | 4940 | 0.00 | 0 | 180 | 0 | ||||
2 Sept | 51439.55 | 4940 | 199.35 | 210 | 150 | 450 | ||||
30 Aug | 51351.00 | 4740.65 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 51152.75 | 4740.65 | -112.95 | 180 | 90 | 390 | ||||
28 Aug | 51143.85 | 4853.6 | -46.40 | 135 | 120 | 315 | ||||
27 Aug | 51278.75 | 4900 | 250.00 | 150 | 135 | 180 | ||||
26 Aug | 51148.10 | 4650 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 50933.45 | 4650 | 96.00 | 30 | 0 | 45 | ||||
22 Aug | 50985.70 | 4554 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 50685.55 | 4554 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 50803.15 | 4554 | 87.75 | 15 | 0 | 45 | ||||
19 Aug | 50368.35 | 4466.25 | 366.25 | 15 | 0 | 30 | ||||
16 Aug | 50516.90 | 4100 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 49727.30 | 4100 | 0.00 | 0 | 15 | 0 | ||||
13 Aug | 49831.85 | 4100 | 0.00 | 15 | 0 | 15 | ||||
12 Aug | 50577.95 | 4100 | 0.00 | 0 | 0 | 0 | ||||
9 Aug | 50484.50 | 4100 | 0.00 | 0 | 15 | 0 | ||||
8 Aug | 50156.70 | 4100 | -1713.45 | 15 | 0 | 0 | ||||
7 Aug | 50119.00 | 5813.45 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 49748.30 | 5813.45 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 50092.10 | 5813.45 | 0 | 0 | 0 |
For Nifty Bank - strike price 47000 expiring on 30OCT2024
Delta for 47000 CE is -
Historical price for 47000 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 5274.55, which was 987.25 higher than the previous day. The implied volatity was -, the open interest changed by -1290 which decreased total open position to 27810
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 4287.3, which was 413.70 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 29100
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3873.6, which was -787.40 lower than the previous day. The implied volatity was -, the open interest changed by -990 which decreased total open position to 32250
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 4661, which was 321.15 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 32955
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 4339.85, which was -80.15 lower than the previous day. The implied volatity was -, the open interest changed by -480 which decreased total open position to 33210
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 4420, which was -600.00 lower than the previous day. The implied volatity was -, the open interest changed by -705 which decreased total open position to 33750
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 5020, which was -287.50 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 34455
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 5307.5, which was 812.30 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 34635
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 4495.2, which was -545.80 lower than the previous day. The implied volatity was -, the open interest changed by -435 which decreased total open position to 34815
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 5041, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by -1740 which decreased total open position to 35325
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 5062.5, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 37080
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 5044.8, which was 651.40 higher than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 36930
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 4393.4, which was -386.60 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 34890
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 4780, which was 382.65 higher than the previous day. The implied volatity was -, the open interest changed by -315 which decreased total open position to 33000
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 4397.35, which was -52.65 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 33315
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 4450, which was 255.90 higher than the previous day. The implied volatity was -, the open interest changed by -870 which decreased total open position to 33315
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 4194.1, which was -728.65 lower than the previous day. The implied volatity was -, the open interest changed by -3120 which decreased total open position to 34170
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 4922.75, which was -467.30 lower than the previous day. The implied volatity was -, the open interest changed by 1980 which increased total open position to 37290
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 5390.05, which was -970.45 lower than the previous day. The implied volatity was -, the open interest changed by -2955 which decreased total open position to 35310
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 6360.5, which was -42.55 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 38265
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 6403.05, which was -761.65 lower than the previous day. The implied volatity was -, the open interest changed by -630 which decreased total open position to 38205
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 7164.7, which was -238.10 lower than the previous day. The implied volatity was -, the open interest changed by -690 which decreased total open position to 38775
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 7402.8, which was 169.45 higher than the previous day. The implied volatity was -, the open interest changed by 1710 which increased total open position to 39450
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 7233.35, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 18120 which increased total open position to 37740
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 7220, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8805 which increased total open position to 19605
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 7220, which was 438.80 higher than the previous day. The implied volatity was -, the open interest changed by 1620 which increased total open position to 10770
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 6781.2, which was 307.50 higher than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 9150
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 6473.7, which was 466.50 higher than the previous day. The implied volatity was -, the open interest changed by 3735 which increased total open position to 8535
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 6007.2, which was 482.20 higher than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 4695
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 5525, which was 69.50 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 3615
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 5455.5, which was 258.50 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 3585
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 5197, which was 97.00 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 1635
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 5100, which was 460.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1455
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 4640, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1200
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 4675, which was 175.00 higher than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 1125
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 4500, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 900
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 4560, which was -467.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 885
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 5027, which was 95.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 885
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 4931.3, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 840
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 4940, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 4940, which was 199.35 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 450
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 4740.65, 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 4740.65, which was -112.95 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 390
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 4853.6, which was -46.40 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 315
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 4900, which was 250.00 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 180
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 4650, which was 0.00 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 4650, which was 96.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 4554, which was 0.00 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 4554, which was 0.00 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 4554, which was 87.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 4466.25, which was 366.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 4100, which was 0.00 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 4100, 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 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 4100, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 4100, which was 0.00 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 4100, 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 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 4100, which was -1713.45 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 5813.45, which was 0.00 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 5813.45, which was 0.00 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 5813.45, 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 47000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 2.4 | -0.80 | 64,73,730 | 4,89,750 | 16,68,150 |
28 Oct | 51259.30 | 3.2 | -1.35 | 58,03,050 | -4,31,670 | 11,89,350 |
25 Oct | 50787.45 | 4.55 | -0.10 | 1,00,72,605 | 96,690 | 16,21,020 |
24 Oct | 51531.15 | 4.65 | -2.35 | 48,05,460 | 4,36,965 | 15,23,175 |
23 Oct | 51239.00 | 7 | -2.45 | 25,03,770 | 8,86,665 | 10,85,355 |
22 Oct | 51257.15 | 9.45 | 1.30 | 2,16,735 | 37,035 | 1,98,750 |
21 Oct | 51962.70 | 8.15 | -2.75 | 1,00,470 | 3,795 | 1,61,085 |
18 Oct | 52094.20 | 10.9 | -5.25 | 1,20,675 | -14,055 | 1,57,605 |
17 Oct | 51288.80 | 16.15 | 4.15 | 82,155 | 5,190 | 1,71,720 |
16 Oct | 51801.05 | 12 | -0.10 | 86,115 | -6,570 | 1,67,100 |
15 Oct | 51906.00 | 12.1 | -4.90 | 71,775 | -585 | 1,73,580 |
14 Oct | 51816.90 | 17 | -12.25 | 76,920 | -19,020 | 1,74,390 |
11 Oct | 51172.30 | 29.25 | 2.25 | 1,42,320 | 14,805 | 1,93,560 |
10 Oct | 51530.90 | 27 | -20.90 | 1,05,435 | 8,895 | 1,78,740 |
9 Oct | 51007.00 | 47.9 | -17.10 | 3,34,290 | 54,300 | 1,70,040 |
8 Oct | 51021.00 | 65 | -37.70 | 2,12,655 | 15,480 | 1,14,885 |
7 Oct | 50478.90 | 102.7 | 58.40 | 2,98,245 | 2,415 | 99,015 |
4 Oct | 51462.05 | 44.3 | 9.30 | 1,59,405 | -10,470 | 96,090 |
3 Oct | 51845.20 | 35 | 18.00 | 1,89,270 | 6,825 | 1,06,410 |
1 Oct | 52922.60 | 17 | -4.00 | 35,205 | 3,270 | 99,600 |
30 Sept | 52978.10 | 21 | 2.10 | 86,760 | 6,450 | 95,640 |
27 Sept | 53834.30 | 18.9 | 2.65 | 89,010 | -7,515 | 89,190 |
26 Sept | 54375.35 | 16.25 | -3.75 | 84,165 | 3,060 | 97,470 |
25 Sept | 54101.65 | 20 | -8.00 | 70,410 | -2,340 | 95,100 |
24 Sept | 53968.60 | 28 | -2.30 | 26,760 | -3,855 | 97,665 |
23 Sept | 54105.80 | 30.3 | -5.70 | 41,775 | 1,080 | 1,01,685 |
20 Sept | 53793.20 | 36 | -3.50 | 53,820 | -2,370 | 1,00,620 |
19 Sept | 53037.60 | 39.5 | -14.75 | 42,825 | -4,845 | 1,03,050 |
18 Sept | 52750.40 | 54.25 | 8.00 | 1,11,480 | 18,420 | 1,07,910 |
17 Sept | 52188.65 | 46.25 | -2.35 | 62,640 | -2,295 | 89,835 |
16 Sept | 52153.15 | 48.6 | -19.40 | 53,730 | -5,655 | 92,130 |
13 Sept | 51938.05 | 68 | -8.55 | 58,755 | -4,110 | 97,815 |
12 Sept | 51772.40 | 76.55 | -34.00 | 26,670 | -3,255 | 1,02,360 |
11 Sept | 51010.00 | 110.55 | 10.70 | 16,125 | 2,730 | 1,05,735 |
10 Sept | 51272.30 | 99.85 | -20.70 | 47,565 | 675 | 1,03,140 |
9 Sept | 51117.80 | 120.55 | -56.90 | 38,520 | 7,365 | 1,02,450 |
6 Sept | 50576.85 | 177.45 | 83.90 | 59,700 | 12,645 | 95,160 |
5 Sept | 51473.05 | 93.55 | -11.45 | 14,490 | 2,475 | 82,515 |
4 Sept | 51400.25 | 105 | 12.85 | 14,190 | 2,190 | 79,980 |
3 Sept | 51689.10 | 92.15 | -1.85 | 12,420 | 2,340 | 77,760 |
2 Sept | 51439.55 | 94 | -3.90 | 11,820 | -3,285 | 75,585 |
30 Aug | 51351.00 | 97.9 | -4.65 | 20,520 | 705 | 78,900 |
29 Aug | 51152.75 | 102.55 | -12.60 | 13,830 | 8,415 | 78,135 |
28 Aug | 51143.85 | 115.15 | -2.50 | 18,645 | 4,815 | 69,720 |
27 Aug | 51278.75 | 117.65 | -5.85 | 17,400 | -1,575 | 64,875 |
26 Aug | 51148.10 | 123.5 | -15.25 | 17,520 | 13,920 | 66,450 |
23 Aug | 50933.45 | 138.75 | -9.20 | 9,615 | 5,460 | 52,620 |
22 Aug | 50985.70 | 147.95 | -12.05 | 14,745 | 2,205 | 47,160 |
21 Aug | 50685.55 | 160 | -1.25 | 20,055 | 7,530 | 45,690 |
20 Aug | 50803.15 | 161.25 | -53.75 | 14,535 | 3,795 | 38,160 |
19 Aug | 50368.35 | 215 | -8.00 | 14,925 | 12,765 | 34,485 |
16 Aug | 50516.90 | 223 | -103.00 | 10,560 | 2,070 | 21,720 |
14 Aug | 49727.30 | 326 | -21.85 | 3,450 | 1,215 | 20,100 |
13 Aug | 49831.85 | 347.85 | 71.85 | 12,480 | 7,260 | 18,885 |
12 Aug | 50577.95 | 276 | -22.00 | 4,350 | 1,155 | 11,640 |
9 Aug | 50484.50 | 298 | -102.00 | 5,880 | 2,325 | 10,500 |
8 Aug | 50156.70 | 400 | 30.00 | 2,835 | 1,170 | 8,175 |
7 Aug | 50119.00 | 370 | -125.00 | 4,650 | 2,280 | 6,990 |
6 Aug | 49748.30 | 495 | 4.65 | 4,350 | 2,190 | 4,725 |
5 Aug | 50092.10 | 490.35 | 3,240 | 2,565 | 2,565 |
For Nifty Bank - strike price 47000 expiring on 30OCT2024
Delta for 47000 PE is -
Historical price for 47000 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 2.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 489750 which increased total open position to 1668150
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 3.2, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -431670 which decreased total open position to 1189350
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 4.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 96690 which increased total open position to 1621020
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 4.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 436965 which increased total open position to 1523175
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 7, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 886665 which increased total open position to 1085355
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 9.45, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 37035 which increased total open position to 198750
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 8.15, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 3795 which increased total open position to 161085
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 10.9, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -14055 which decreased total open position to 157605
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 16.15, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 5190 which increased total open position to 171720
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 12, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -6570 which decreased total open position to 167100
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 12.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -585 which decreased total open position to 173580
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 17, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by -19020 which decreased total open position to 174390
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 29.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 14805 which increased total open position to 193560
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 27, which was -20.90 lower than the previous day. The implied volatity was -, the open interest changed by 8895 which increased total open position to 178740
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 47.9, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 54300 which increased total open position to 170040
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 65, which was -37.70 lower than the previous day. The implied volatity was -, the open interest changed by 15480 which increased total open position to 114885
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 102.7, which was 58.40 higher than the previous day. The implied volatity was -, the open interest changed by 2415 which increased total open position to 99015
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 44.3, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by -10470 which decreased total open position to 96090
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 35, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 106410
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 17, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 3270 which increased total open position to 99600
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 21, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 95640
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 18.9, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -7515 which decreased total open position to 89190
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 16.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 3060 which increased total open position to 97470
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 20, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -2340 which decreased total open position to 95100
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 28, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -3855 which decreased total open position to 97665
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 30.3, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 101685
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 36, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -2370 which decreased total open position to 100620
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 39.5, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by -4845 which decreased total open position to 103050
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 54.25, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 18420 which increased total open position to 107910
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 46.25, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -2295 which decreased total open position to 89835
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 48.6, which was -19.40 lower than the previous day. The implied volatity was -, the open interest changed by -5655 which decreased total open position to 92130
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 68, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by -4110 which decreased total open position to 97815
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 76.55, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by -3255 which decreased total open position to 102360
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 110.55, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 2730 which increased total open position to 105735
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 99.85, which was -20.70 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 103140
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 120.55, which was -56.90 lower than the previous day. The implied volatity was -, the open interest changed by 7365 which increased total open position to 102450
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 177.45, which was 83.90 higher than the previous day. The implied volatity was -, the open interest changed by 12645 which increased total open position to 95160
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 93.55, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 82515
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 105, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 2190 which increased total open position to 79980
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 92.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 2340 which increased total open position to 77760
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 94, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -3285 which decreased total open position to 75585
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 97.9, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 78900
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 102.55, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 8415 which increased total open position to 78135
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 115.15, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 4815 which increased total open position to 69720
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 117.65, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 64875
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 123.5, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 13920 which increased total open position to 66450
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 138.75, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 5460 which increased total open position to 52620
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 147.95, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 2205 which increased total open position to 47160
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 160, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 7530 which increased total open position to 45690
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 161.25, which was -53.75 lower than the previous day. The implied volatity was -, the open interest changed by 3795 which increased total open position to 38160
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 215, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 12765 which increased total open position to 34485
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 223, which was -103.00 lower than the previous day. The implied volatity was -, the open interest changed by 2070 which increased total open position to 21720
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 326, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 1215 which increased total open position to 20100
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 347.85, which was 71.85 higher than the previous day. The implied volatity was -, the open interest changed by 7260 which increased total open position to 18885
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 276, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 1155 which increased total open position to 11640
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 298, which was -102.00 lower than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 10500
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 400, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 1170 which increased total open position to 8175
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 370, which was -125.00 lower than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 6990
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 495, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 2190 which increased total open position to 4725
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 490.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2565 which increased total open position to 2565