BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 47100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Dec | 51575.70 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 52139.55 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 52834.80 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 53581.35 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 53583.80 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 53216.45 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 53391.35 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 53577.70 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 53407.75 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 53509.50 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 53603.55 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 53266.90 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 52695.75 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 52109.00 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 52055.60 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 51906.85 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 52301.80 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 52191.50 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 52207.50 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 51135.40 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 50372.90 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 50626.50 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 50363.80 | 7981.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 50179.55 | 7981.85 | 7981.85 | - | 0 | 0 | 0 | |||
| 13 Nov | 50088.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 51157.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 51876.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 51561.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 51916.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 52317.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 52207.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 51215.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 51673.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 51807.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 52320.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 51259.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 50787.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 51531.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 47100 expiring on 24DEC2024
Delta for 47100 CE is -
Historical price for 47100 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 7981.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 7981.85, which was 7981.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BANKNIFTY was trading at 50088.35. 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 12 Nov BANKNIFTY was trading at 51157.80. 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 11 Nov BANKNIFTY was trading at 51876.75. 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 Nov BANKNIFTY was trading at 51561.20. 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 Nov BANKNIFTY was trading at 51916.50. 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 6 Nov BANKNIFTY was trading at 52317.40. 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 5 Nov BANKNIFTY was trading at 52207.25. 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 4 Nov BANKNIFTY was trading at 51215.25. 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 1 Nov BANKNIFTY was trading at 51673.90. 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 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BANKNIFTY was trading at 51807.50. 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 which decreased total open position to
On 29 Oct BANKNIFTY was trading at 52320.70. 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 which decreased total open position to
On 28 Oct BANKNIFTY was trading at 51259.30. 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 which decreased total open position to
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BANKNIFTY was trading at 51531.15. 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 which decreased total open position to
On 23 Oct BANKNIFTY was trading at 51239.00. 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 which decreased total open position to
On 22 Oct BANKNIFTY was trading at 51257.15. 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 which decreased total open position to
On 21 Oct BANKNIFTY was trading at 51962.70. 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 which decreased total open position to
On 18 Oct BANKNIFTY was trading at 52094.20. 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 which decreased total open position to
On 17 Oct BANKNIFTY was trading at 51288.80. 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 which decreased total open position to
On 16 Oct BANKNIFTY was trading at 51801.05. 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 which decreased total open position to
On 15 Oct BANKNIFTY was trading at 51906.00. 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 which decreased total open position to
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANKNIFTY was trading at 51172.30. 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 which decreased total open position to
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKNIFTY was trading at 51007.00. 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 which decreased total open position to
On 8 Oct BANKNIFTY was trading at 51021.00. 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 which decreased total open position to
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BANKNIFTY was trading at 51462.05. 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 which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. 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 which decreased total open position to
On 1 Oct BANKNIFTY was trading at 52922.60. 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 which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. 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 which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. 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 which decreased total open position to
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 24DEC2024 47100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.82
Theta: -2.94
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 50759.20 | 2.7 | -1.15 | 29.38 | 10,259.5 | 796 | 2,833 |
| 19 Dec | 51575.70 | 3.85 | -0.05 | 31.91 | 11,806.5 | -265.5 | 2,037 |
| 18 Dec | 52139.55 | 3.9 | 0.20 | 32.39 | 11,357 | -712 | 2,302.5 |
| 17 Dec | 52834.80 | 3.7 | -2.10 | 32.65 | 4,480 | 14 | 3,014.5 |
| 16 Dec | 53581.35 | 5.8 | -1.40 | 35.41 | 2,962 | 263 | 3,000.5 |
| 13 Dec | 53583.80 | 7.2 | -1.40 | 31.74 | 6,107 | -1,287.5 | 2,737.5 |
| 12 Dec | 53216.45 | 8.6 | -0.75 | 29.54 | 6,639 | 283.5 | 4,025 |
| 11 Dec | 53391.35 | 9.35 | -2.60 | 29.35 | 4,363.5 | 1,050.5 | 3,741.5 |
| 10 Dec | 53577.70 | 11.95 | -1.00 | 30.05 | 5,547.5 | -119.5 | 2,691 |
| 9 Dec | 53407.75 | 12.95 | -1.10 | 28.72 | 4,558.5 | -49 | 2,810.5 |
| 6 Dec | 53509.50 | 14.05 | -5.80 | 26.84 | 4,978.5 | 92 | 2,859.5 |
| 5 Dec | 53603.55 | 19.85 | 2.35 | 27.91 | 9,192 | 181 | 2,767.5 |
| 4 Dec | 53266.90 | 17.5 | -7.00 | 25.59 | 7,645.5 | -291 | 2,586.5 |
| 3 Dec | 52695.75 | 24.5 | -8.10 | 24.43 | 10,671 | 1,712.5 | 2,877.5 |
| 2 Dec | 52109.00 | 32.6 | -11.55 | 23.22 | 10,428 | 431.5 | 1,165 |
| 29 Nov | 52055.60 | 44.15 | -9.35 | 22.81 | 7,623.5 | 661 | 733.5 |
| 28 Nov | 51906.85 | 53.5 | -91.50 | 23.10 | 840.5 | 72.5 | 72.5 |
| 27 Nov | 52301.80 | 145 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 26 Nov | 52191.50 | 145 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 25 Nov | 52207.50 | 145 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 22 Nov | 51135.40 | 145 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 21 Nov | 50372.90 | 145 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 19 Nov | 50626.50 | 145 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 18 Nov | 50363.80 | 145 | -2.00 | 19.33 | 0.5 | 0.5 | 0.5 |
| 14 Nov | 50179.55 | 147 | 147.00 | 18.23 | 0.5 | 0 | 0 |
| 13 Nov | 50088.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 51157.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 51876.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 51561.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 51916.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 52317.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 52207.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 51215.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 51475.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 51807.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 52320.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 51259.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 50787.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 51239.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 0 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 47100 expiring on 24DEC2024
Delta for 47100 PE is -0.01
Historical price for 47100 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 2.7, which was -1.15 lower than the previous day. The implied volatity was 29.38, the open interest changed by 1592 which increased total open position to 5666
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 3.85, which was -0.05 lower than the previous day. The implied volatity was 31.91, the open interest changed by -531 which decreased total open position to 4074
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 3.9, which was 0.20 higher than the previous day. The implied volatity was 32.39, the open interest changed by -1424 which decreased total open position to 4605
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 3.7, which was -2.10 lower than the previous day. The implied volatity was 32.65, the open interest changed by 28 which increased total open position to 6029
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 5.8, which was -1.40 lower than the previous day. The implied volatity was 35.41, the open interest changed by 526 which increased total open position to 6001
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 7.2, which was -1.40 lower than the previous day. The implied volatity was 31.74, the open interest changed by -2575 which decreased total open position to 5475
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 8.6, which was -0.75 lower than the previous day. The implied volatity was 29.54, the open interest changed by 567 which increased total open position to 8050
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 9.35, which was -2.60 lower than the previous day. The implied volatity was 29.35, the open interest changed by 2101 which increased total open position to 7483
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 11.95, which was -1.00 lower than the previous day. The implied volatity was 30.05, the open interest changed by -239 which decreased total open position to 5382
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 12.95, which was -1.10 lower than the previous day. The implied volatity was 28.72, the open interest changed by -98 which decreased total open position to 5621
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 14.05, which was -5.80 lower than the previous day. The implied volatity was 26.84, the open interest changed by 184 which increased total open position to 5719
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 19.85, which was 2.35 higher than the previous day. The implied volatity was 27.91, the open interest changed by 362 which increased total open position to 5535
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 17.5, which was -7.00 lower than the previous day. The implied volatity was 25.59, the open interest changed by -582 which decreased total open position to 5173
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 24.5, which was -8.10 lower than the previous day. The implied volatity was 24.43, the open interest changed by 3425 which increased total open position to 5755
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 32.6, which was -11.55 lower than the previous day. The implied volatity was 23.22, the open interest changed by 863 which increased total open position to 2330
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 44.15, which was -9.35 lower than the previous day. The implied volatity was 22.81, the open interest changed by 1322 which increased total open position to 1467
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 53.5, which was -91.50 lower than the previous day. The implied volatity was 23.10, the open interest changed by 145 which increased total open position to 145
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 145, which was 0.00 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 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 145, which was 0.00 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 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 145, which was 0.00 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 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 145, which was 0.00 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 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 145, which was 0.00 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 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 145, which was 0.00 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 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 145, which was -2.00 lower than the previous day. The implied volatity was 19.33, the open interest changed by 1 which increased total open position to 1
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 147, which was 147.00 higher than the previous day. The implied volatity was 18.23, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BANKNIFTY was trading at 50088.35. 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 12 Nov BANKNIFTY was trading at 51157.80. 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 11 Nov BANKNIFTY was trading at 51876.75. 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 Nov BANKNIFTY was trading at 51561.20. 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 Nov BANKNIFTY was trading at 51916.50. 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 6 Nov BANKNIFTY was trading at 52317.40. 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 5 Nov BANKNIFTY was trading at 52207.25. 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 4 Nov BANKNIFTY was trading at 51215.25. 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 1 Nov BANKNIFTY was trading at 51673.90. 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 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BANKNIFTY was trading at 51807.50. 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 which decreased total open position to
On 29 Oct BANKNIFTY was trading at 52320.70. 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 which decreased total open position to
On 28 Oct BANKNIFTY was trading at 51259.30. 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 which decreased total open position to
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BANKNIFTY was trading at 51531.15. 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 which decreased total open position to
On 23 Oct BANKNIFTY was trading at 51239.00. 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 which decreased total open position to
On 22 Oct BANKNIFTY was trading at 51257.15. 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 which decreased total open position to
On 21 Oct BANKNIFTY was trading at 51962.70. 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 which decreased total open position to
On 18 Oct BANKNIFTY was trading at 52094.20. 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 which decreased total open position to
On 17 Oct BANKNIFTY was trading at 51288.80. 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 which decreased total open position to
On 16 Oct BANKNIFTY was trading at 51801.05. 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 which decreased total open position to
On 15 Oct BANKNIFTY was trading at 51906.00. 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 which decreased total open position to
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANKNIFTY was trading at 51172.30. 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 which decreased total open position to
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKNIFTY was trading at 51007.00. 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 which decreased total open position to
On 8 Oct BANKNIFTY was trading at 51021.00. 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 which decreased total open position to
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BANKNIFTY was trading at 51462.05. 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 which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. 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 which decreased total open position to
On 1 Oct BANKNIFTY was trading at 52922.60. 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 which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. 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 which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. 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 which decreased total open position to
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
