BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 47300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 51575.70 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 52139.55 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 52834.80 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 53581.35 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 53583.80 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Dec | 53216.45 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 53391.35 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 53577.70 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 53407.75 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 53509.50 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 53603.55 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 53266.90 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 52695.75 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 52109.00 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 52055.60 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 51906.85 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 52301.80 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 52191.50 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 52207.50 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 51135.40 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 50372.90 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 50626.50 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 50363.80 | 7799.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 50179.55 | 7799.65 | 7799.65 | - | 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 47300 expiring on 24DEC2024
Delta for 47300 CE is -
Historical price for 47300 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 7799.65, 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 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 7799.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 7799.65, which was 7799.65 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 47300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.08
Theta: -3.82
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 50759.20 | 3.75 | 0.15 | 29.05 | 10,616 | 456 | 1,583 |
| 19 Dec | 51575.70 | 3.6 | -0.35 | 30.30 | 8,182.5 | 275.5 | 1,127 |
| 18 Dec | 52139.55 | 3.95 | -0.85 | 31.26 | 5,050 | -253 | 851.5 |
| 17 Dec | 52834.80 | 4.8 | -0.80 | 32.52 | 4,344.5 | -354 | 1,104.5 |
| 16 Dec | 53581.35 | 5.6 | -2.45 | 34.23 | 2,907.5 | 206.5 | 1,458.5 |
| 13 Dec | 53583.80 | 8.05 | -1.90 | 31.21 | 5,104.5 | -129.5 | 1,252 |
| 12 Dec | 53216.45 | 9.95 | -0.90 | 29.20 | 3,253 | 189.5 | 1,381.5 |
| 11 Dec | 53391.35 | 10.85 | -0.60 | 29.06 | 2,293.5 | 114.5 | 1,192 |
| 10 Dec | 53577.70 | 11.45 | -0.30 | 29.05 | 3,394.5 | 8.5 | 1,077.5 |
| 9 Dec | 53407.75 | 11.75 | -5.10 | 27.54 | 4,590.5 | -27 | 1,069 |
| 6 Dec | 53509.50 | 16.85 | -1.40 | 26.79 | 5,648.5 | -468.5 | 1,096 |
| 5 Dec | 53603.55 | 18.25 | -2.40 | 26.81 | 7,631 | 220 | 1,564.5 |
| 4 Dec | 53266.90 | 20.65 | -6.75 | 25.46 | 7,113 | 471.5 | 1,344.5 |
| 3 Dec | 52695.75 | 27.4 | -9.25 | 24.12 | 7,025 | -180.5 | 873 |
| 2 Dec | 52109.00 | 36.65 | -11.45 | 22.91 | 12,249.5 | 455 | 1,053.5 |
| 29 Nov | 52055.60 | 48.1 | -3.95 | 22.41 | 5,370 | 94.5 | 598.5 |
| 28 Nov | 51906.85 | 52.05 | 10.15 | 22.19 | 10,566.5 | 97.5 | 504 |
| 27 Nov | 52301.80 | 41.9 | -121.25 | 22.00 | 655.5 | 406.5 | 406.5 |
| 26 Nov | 52191.50 | 163.15 | 0.00 | 0.00 | 0 | -0.5 | 0 |
| 25 Nov | 52207.50 | 163.15 | 0.00 | 0.00 | 0 | -0.5 | 0 |
| 22 Nov | 51135.40 | 163.15 | 0.00 | 0.00 | 0 | -0.5 | 0 |
| 21 Nov | 50372.90 | 163.15 | 67.80 | 20.23 | 0.5 | -0.5 | 1.5 |
| 19 Nov | 50626.50 | 95.35 | -74.65 | 17.44 | 1.5 | 1.5 | 2 |
| 18 Nov | 50363.80 | 170 | 15.80 | 19.45 | 1 | 0.5 | 0.5 |
| 14 Nov | 50179.55 | 154.2 | 154.20 | 4.70 | 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 47300 expiring on 24DEC2024
Delta for 47300 PE is -0.01
Historical price for 47300 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 3.75, which was 0.15 higher than the previous day. The implied volatity was 29.05, the open interest changed by 912 which increased total open position to 3166
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 3.6, which was -0.35 lower than the previous day. The implied volatity was 30.30, the open interest changed by 551 which increased total open position to 2254
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 3.95, which was -0.85 lower than the previous day. The implied volatity was 31.26, the open interest changed by -506 which decreased total open position to 1703
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 4.8, which was -0.80 lower than the previous day. The implied volatity was 32.52, the open interest changed by -708 which decreased total open position to 2209
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 5.6, which was -2.45 lower than the previous day. The implied volatity was 34.23, the open interest changed by 413 which increased total open position to 2917
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 8.05, which was -1.90 lower than the previous day. The implied volatity was 31.21, the open interest changed by -259 which decreased total open position to 2504
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 9.95, which was -0.90 lower than the previous day. The implied volatity was 29.20, the open interest changed by 379 which increased total open position to 2763
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 10.85, which was -0.60 lower than the previous day. The implied volatity was 29.06, the open interest changed by 229 which increased total open position to 2384
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 11.45, which was -0.30 lower than the previous day. The implied volatity was 29.05, the open interest changed by 17 which increased total open position to 2155
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 11.75, which was -5.10 lower than the previous day. The implied volatity was 27.54, the open interest changed by -54 which decreased total open position to 2138
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 16.85, which was -1.40 lower than the previous day. The implied volatity was 26.79, the open interest changed by -937 which decreased total open position to 2192
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 18.25, which was -2.40 lower than the previous day. The implied volatity was 26.81, the open interest changed by 440 which increased total open position to 3129
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 20.65, which was -6.75 lower than the previous day. The implied volatity was 25.46, the open interest changed by 943 which increased total open position to 2689
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 27.4, which was -9.25 lower than the previous day. The implied volatity was 24.12, the open interest changed by -361 which decreased total open position to 1746
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 36.65, which was -11.45 lower than the previous day. The implied volatity was 22.91, the open interest changed by 910 which increased total open position to 2107
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 48.1, which was -3.95 lower than the previous day. The implied volatity was 22.41, the open interest changed by 189 which increased total open position to 1197
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 52.05, which was 10.15 higher than the previous day. The implied volatity was 22.19, the open interest changed by 195 which increased total open position to 1008
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 41.9, which was -121.25 lower than the previous day. The implied volatity was 22.00, the open interest changed by 813 which increased total open position to 813
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 163.15, 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 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 163.15, 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 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 163.15, 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 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 163.15, which was 67.80 higher than the previous day. The implied volatity was 20.23, the open interest changed by -1 which decreased total open position to 3
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 95.35, which was -74.65 lower than the previous day. The implied volatity was 17.44, the open interest changed by 3 which increased total open position to 4
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 170, which was 15.80 higher than the previous day. The implied volatity was 19.45, 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 154.2, which was 154.20 higher than the previous day. The implied volatity was 4.70, 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
