BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Mar 2025 01:28 PM IST
| BANKNIFTY 27MAR2025 47300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Mar | 50500.00 | 3121.3 | 278.45 | - | 12 | -4 | 518 | |||
| 20 Mar | 50062.85 | 2842.85 | 325 | 28.03 | 64 | -21 | 523 | |||
| 19 Mar | 49702.60 | 2522.95 | 353.5 | - | 201 | -97 | 544 | |||
| 18 Mar | 49314.50 | 2180.75 | 901.6 | - | 228 | -112 | 642 | |||
| 17 Mar | 48354.15 | 1291.1 | 227.5 | 15.73 | 203 | -43 | 754 | |||
| 13 Mar | 48060.40 | 1030.5 | -111.85 | 11.75 | 1,575 | 12 | 796 | |||
| 12 Mar | 48056.65 | 1151.35 | 116.1 | 14.31 | 3,053 | 151 | 795 | |||
| 11 Mar | 47853.95 | 1072.4 | -203.7 | 14.97 | 3,362 | 185 | 644 | |||
| 10 Mar | 48216.80 | 1240 | -410 | 12.50 | 709 | 117 | 458 | |||
| 7 Mar | 48497.50 | 1650 | -54 | 16.72 | 93 | -17 | 341 | |||
| 6 Mar | 48627.70 | 1704.95 | 47.2 | 13.35 | 112 | -47 | 358 | |||
| 5 Mar | 48489.95 | 1672.05 | 196.25 | 14.61 | 74 | 2 | 406 | |||
| 4 Mar | 48245.20 | 1526.5 | 72.15 | 14.63 | 1,102 | 143 | 409 | |||
| 3 Mar | 48114.30 | 1470.3 | -222.35 | 15.34 | 999 | 170 | 266 | |||
| 28 Feb | 48344.70 | 1665.3 | -660.55 | 16.54 | 267 | 96 | 96 | |||
| 27 Feb | 48743.80 | 2325.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 48608.35 | 2325.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 48651.95 | 2325.85 | 0 | 0.00 | 0 | -3 | 0 | |||
| 21 Feb | 48981.20 | 2325.85 | -371.25 | 16.91 | 5 | -1 | 2 | |||
| 20 Feb | 49334.55 | 2697.1 | -180.85 | 17.75 | 1 | 0 | 3 | |||
| 19 Feb | 49570.10 | 2877.95 | -167.35 | 16.54 | 4 | 1 | 4 | |||
| 18 Feb | 49087.30 | 3045.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 3045.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 3045.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 3045.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 3045.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 3045.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 3045.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 3045.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 3045.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 3045.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 3045.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 3045.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 3045.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 31 Jan | 49587.20 | 3045.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Jan | 49311.95 | 3045.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 3045.3 | 0 | 0.00 | 0 | 3 | 0 | |||
| 28 Jan | 48866.85 | 3045.3 | -2180 | 21.20 | 3 | 0 | 0 | |||
| 27 Jan | 48064.65 | 5225.3 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 5225.3 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 5225.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 5225.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 5225.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 5225.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 5225.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 5225.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Jan | 48751.70 | 5225.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 5225.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 5225.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 5225.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 5225.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 5225.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 5225.3 | 5225.30 | - | 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 47300 expiring on 27MAR2025
Delta for 47300 CE is -
Historical price for 47300 CE is as follows
On 21 Mar BANKNIFTY was trading at 50500.00. The strike last trading price was 3121.3, which was 278.45 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 518
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 2842.85, which was 325 higher than the previous day. The implied volatity was 28.03, the open interest changed by -21 which decreased total open position to 523
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 2522.95, which was 353.5 higher than the previous day. The implied volatity was -, the open interest changed by -97 which decreased total open position to 544
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 2180.75, which was 901.6 higher than the previous day. The implied volatity was -, the open interest changed by -112 which decreased total open position to 642
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 1291.1, which was 227.5 higher than the previous day. The implied volatity was 15.73, the open interest changed by -43 which decreased total open position to 754
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1030.5, which was -111.85 lower than the previous day. The implied volatity was 11.75, the open interest changed by 12 which increased total open position to 796
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1151.35, which was 116.1 higher than the previous day. The implied volatity was 14.31, the open interest changed by 151 which increased total open position to 795
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1072.4, which was -203.7 lower than the previous day. The implied volatity was 14.97, the open interest changed by 185 which increased total open position to 644
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1240, which was -410 lower than the previous day. The implied volatity was 12.50, the open interest changed by 117 which increased total open position to 458
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1650, which was -54 lower than the previous day. The implied volatity was 16.72, the open interest changed by -17 which decreased total open position to 341
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1704.95, which was 47.2 higher than the previous day. The implied volatity was 13.35, the open interest changed by -47 which decreased total open position to 358
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1672.05, which was 196.25 higher than the previous day. The implied volatity was 14.61, the open interest changed by 2 which increased total open position to 406
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1526.5, which was 72.15 higher than the previous day. The implied volatity was 14.63, the open interest changed by 143 which increased total open position to 409
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1470.3, which was -222.35 lower than the previous day. The implied volatity was 15.34, the open interest changed by 170 which increased total open position to 266
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1665.3, which was -660.55 lower than the previous day. The implied volatity was 16.54, the open interest changed by 96 which increased total open position to 96
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 2325.85, 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 2325.85, 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 2325.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 2325.85, which was -371.25 lower than the previous day. The implied volatity was 16.91, the open interest changed by -1 which decreased total open position to 2
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 2697.1, which was -180.85 lower than the previous day. The implied volatity was 17.75, the open interest changed by 0 which decreased total open position to 3
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 2877.95, which was -167.35 lower than the previous day. The implied volatity was 16.54, the open interest changed by 1 which increased total open position to 4
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 3045.3, 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 3045.3, 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 3045.3, 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 3045.3, 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 3045.3, 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 3045.3, 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 3045.3, 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 3045.3, 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 3045.3, 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 3045.3, 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 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 3045.3, 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 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 3045.3, 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 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 3045.3, 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 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 3045.3, 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 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 3045.3, 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 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 3045.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 3045.3, which was -2180 lower than the previous day. The implied volatity was 21.20, 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 5225.3, 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 5225.3, 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 5225.3, 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 5225.3, 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 5225.3, 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 5225.3, 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 5225.3, 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 5225.3, 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 5225.3, 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 5225.3, 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 5225.3, 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 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 5225.3, 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 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 5225.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 5225.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 5225.3, which was 5225.30 higher than the previous day. The implied volatity was -, 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 47300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 2.20
Theta: -4.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Mar | 50500.00 | 7.1 | -3.25 | 23.54 | 15,631 | 111 | 5,868 |
| 20 Mar | 50062.85 | 7.45 | -11.6 | 19.31 | 29,734 | -281 | 5,809 |
| 19 Mar | 49702.60 | 20.25 | -13.4 | 19.63 | 27,366 | -700 | 6,066 |
| 18 Mar | 49314.50 | 31.5 | -81.35 | 18.09 | 37,470 | 1,649 | 6,991 |
| 17 Mar | 48354.15 | 108.45 | -110.05 | 15.42 | 31,349 | 963 | 5,419 |
| 13 Mar | 48060.40 | 229.35 | -18.8 | 15.32 | 42,465 | 187 | 4,546 |
| 12 Mar | 48056.65 | 244.15 | -111.55 | 15.70 | 47,648 | 636 | 4,489 |
| 11 Mar | 47853.95 | 328.35 | 55.2 | 16.36 | 40,696 | 953 | 3,938 |
| 10 Mar | 48216.80 | 294.65 | 74.95 | 17.41 | 23,226 | -259 | 2,983 |
| 7 Mar | 48497.50 | 230 | -5.15 | 16.34 | 21,070 | -231 | 3,242 |
| 6 Mar | 48627.70 | 233 | -28.95 | 17.20 | 15,315 | 392 | 3,481 |
| 5 Mar | 48489.95 | 257.3 | -82.95 | 16.85 | 15,423 | 317 | 3,124 |
| 4 Mar | 48245.20 | 326 | -44.75 | 17.07 | 23,443 | 800 | 2,855 |
| 3 Mar | 48114.30 | 360 | 9.65 | 16.72 | 19,661 | -197 | 2,092 |
| 28 Feb | 48344.70 | 351.9 | 81.6 | 16.49 | 34,380 | 1,464 | 2,334 |
| 27 Feb | 48743.80 | 296.25 | -15.9 | 17.12 | 2,018 | 450 | 870 |
| 25 Feb | 48608.35 | 321.85 | -12.75 | 17.00 | 614 | -36 | 420 |
| 24 Feb | 48651.95 | 344.65 | 37.5 | 17.70 | 1,129 | 310 | 451 |
| 21 Feb | 48981.20 | 319.6 | 63.3 | 17.77 | 240 | 7 | 139 |
| 20 Feb | 49334.55 | 258.75 | -2.6 | 17.89 | 120 | 62 | 131 |
| 19 Feb | 49570.10 | 263.3 | -80.05 | 18.80 | 79 | -20 | 71 |
| 18 Feb | 49087.30 | 345.5 | 27.75 | 18.56 | 257 | -27 | 93 |
| 17 Feb | 49258.90 | 307.95 | -66.8 | 18.55 | 297 | 50 | 117 |
| 14 Feb | 49099.45 | 374.75 | 65.2 | 18.46 | 33 | 7 | 66 |
| 13 Feb | 49359.85 | 309 | 39.95 | 18.05 | 21 | 5 | 49 |
| 12 Feb | 49479.45 | 269.05 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 49403.40 | 269.05 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 49981.00 | 269.05 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 50158.85 | 269.05 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 50382.10 | 269.05 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 50343.05 | 269.05 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 50157.95 | 269.05 | -145.15 | 18.70 | 5 | 0 | 44 |
| 3 Feb | 49210.55 | 414.2 | -93.95 | 18.40 | 49 | 38 | 44 |
| 1 Feb | 49506.95 | 508.15 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jan | 49587.20 | 508.15 | 0 | 0.00 | 0 | 6 | 0 |
| 30 Jan | 49311.95 | 508.15 | -104.4 | 20.27 | 6 | 0 | 0 |
| 29 Jan | 49165.95 | 612.55 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 612.55 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 612.55 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 612.55 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 612.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 612.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 612.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 612.55 | 112.55 | 20.62 | 2 | 1 | 1 |
| 17 Jan | 48540.60 | 500 | 0.00 | 0.00 | 0 | -1 | 0 |
| 16 Jan | 49278.70 | 500 | -165.40 | 18.58 | 1 | 0 | 1 |
| 15 Jan | 48751.70 | 665.4 | 227.35 | 18.89 | 1 | 0 | 0 |
| 14 Jan | 48729.15 | 438.05 | 0.00 | 2.65 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 438.05 | 0.00 | 1.88 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 438.05 | 0.00 | 2.51 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 438.05 | 0.00 | 3.25 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 438.05 | 0.00 | 3.54 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 438.05 | 438.05 | 3.83 | 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 47300 expiring on 27MAR2025
Delta for 47300 PE is -0.01
Historical price for 47300 PE is as follows
On 21 Mar BANKNIFTY was trading at 50500.00. The strike last trading price was 7.1, which was -3.25 lower than the previous day. The implied volatity was 23.54, the open interest changed by 111 which increased total open position to 5868
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 7.45, which was -11.6 lower than the previous day. The implied volatity was 19.31, the open interest changed by -281 which decreased total open position to 5809
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 20.25, which was -13.4 lower than the previous day. The implied volatity was 19.63, the open interest changed by -700 which decreased total open position to 6066
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 31.5, which was -81.35 lower than the previous day. The implied volatity was 18.09, the open interest changed by 1649 which increased total open position to 6991
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 108.45, which was -110.05 lower than the previous day. The implied volatity was 15.42, the open interest changed by 963 which increased total open position to 5419
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 229.35, which was -18.8 lower than the previous day. The implied volatity was 15.32, the open interest changed by 187 which increased total open position to 4546
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 244.15, which was -111.55 lower than the previous day. The implied volatity was 15.70, the open interest changed by 636 which increased total open position to 4489
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 328.35, which was 55.2 higher than the previous day. The implied volatity was 16.36, the open interest changed by 953 which increased total open position to 3938
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 294.65, which was 74.95 higher than the previous day. The implied volatity was 17.41, the open interest changed by -259 which decreased total open position to 2983
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 230, which was -5.15 lower than the previous day. The implied volatity was 16.34, the open interest changed by -231 which decreased total open position to 3242
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 233, which was -28.95 lower than the previous day. The implied volatity was 17.20, the open interest changed by 392 which increased total open position to 3481
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 257.3, which was -82.95 lower than the previous day. The implied volatity was 16.85, the open interest changed by 317 which increased total open position to 3124
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 326, which was -44.75 lower than the previous day. The implied volatity was 17.07, the open interest changed by 800 which increased total open position to 2855
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 360, which was 9.65 higher than the previous day. The implied volatity was 16.72, the open interest changed by -197 which decreased total open position to 2092
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 351.9, which was 81.6 higher than the previous day. The implied volatity was 16.49, the open interest changed by 1464 which increased total open position to 2334
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 296.25, which was -15.9 lower than the previous day. The implied volatity was 17.12, the open interest changed by 450 which increased total open position to 870
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 321.85, which was -12.75 lower than the previous day. The implied volatity was 17.00, the open interest changed by -36 which decreased total open position to 420
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 344.65, which was 37.5 higher than the previous day. The implied volatity was 17.70, the open interest changed by 310 which increased total open position to 451
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 319.6, which was 63.3 higher than the previous day. The implied volatity was 17.77, the open interest changed by 7 which increased total open position to 139
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 258.75, which was -2.6 lower than the previous day. The implied volatity was 17.89, the open interest changed by 62 which increased total open position to 131
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 263.3, which was -80.05 lower than the previous day. The implied volatity was 18.80, the open interest changed by -20 which decreased total open position to 71
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 345.5, which was 27.75 higher than the previous day. The implied volatity was 18.56, the open interest changed by -27 which decreased total open position to 93
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 307.95, which was -66.8 lower than the previous day. The implied volatity was 18.55, the open interest changed by 50 which increased total open position to 117
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 374.75, which was 65.2 higher than the previous day. The implied volatity was 18.46, the open interest changed by 7 which increased total open position to 66
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 309, which was 39.95 higher than the previous day. The implied volatity was 18.05, the open interest changed by 5 which increased total open position to 49
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 269.05, 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 269.05, 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 269.05, 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 269.05, 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 269.05, 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 269.05, 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 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 269.05, which was -145.15 lower than the previous day. The implied volatity was 18.70, the open interest changed by 0 which decreased total open position to 44
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 414.2, which was -93.95 lower than the previous day. The implied volatity was 18.40, the open interest changed by 38 which increased total open position to 44
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 508.15, 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 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 508.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 508.15, which was -104.4 lower than the previous day. The implied volatity was 20.27, 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 612.55, 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 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 612.55, 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 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 612.55, 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 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 612.55, 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 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 612.55, 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 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 612.55, 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 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 612.55, 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 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 612.55, which was 112.55 higher than the previous day. The implied volatity was 20.62, the open interest changed by 1 which increased total open position to 1
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 500, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 500, which was -165.40 lower than the previous day. The implied volatity was 18.58, the open interest changed by 0 which decreased total open position to 1
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 665.4, which was 227.35 higher than the previous day. The implied volatity was 18.89, 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 438.05, which was 0.00 lower than the previous day. The implied volatity was 2.65, 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 438.05, which was 0.00 lower than the previous day. The implied volatity was 1.88, 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 438.05, which was 0.00 lower than the previous day. The implied volatity was 2.51, 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 438.05, which was 0.00 lower than the previous day. The implied volatity was 3.25, 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 438.05, which was 0.00 lower than the previous day. The implied volatity was 3.54, 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 438.05, which was 438.05 higher than the previous day. The implied volatity was 3.83, 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
