BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:15 PM IST
| BANKNIFTY 27NOV2024 47500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50390.85 | 2759.15 | -327.15 | - | 8 | -4 | 160 | |||
| 19 Nov | 50626.50 | 3086.3 | 163.00 | 21.98 | 50 | -9 | 164 | |||
| 18 Nov | 50363.80 | 2923.3 | 98.55 | - | 40 | -2 | 173 | |||
| 14 Nov | 50179.55 | 2824.75 | -54.15 | - | 195 | 105 | 175 | |||
| 13 Nov | 50088.35 | 2878.9 | -1016.15 | - | 26 | 11 | 70 | |||
| 12 Nov | 51157.80 | 3895.05 | -425.50 | 25.85 | 14 | 0 | 60 | |||
| 11 Nov | 51876.75 | 4320.55 | 0.00 | 0.00 | 0 | -7 | 0 | |||
| 8 Nov | 51561.20 | 4320.55 | -410.65 | 22.79 | 10 | -7 | 60 | |||
| 7 Nov | 51916.50 | 4731.2 | -131.20 | 26.05 | 13 | 5 | 67 | |||
| 6 Nov | 52317.40 | 4862.4 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 5 Nov | 52207.25 | 4862.4 | 54.95 | - | 5 | 0 | 63 | |||
| 4 Nov | 51215.25 | 4807.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 51673.90 | 4807.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 4807.45 | 0.00 | - | 0 | 2 | 0 | |||
| 30 Oct | 51807.50 | 4807.45 | 47.45 | - | 2 | 0 | 61 | |||
| 29 Oct | 52320.70 | 4760 | 380.00 | - | 15 | 7 | 59 | |||
| 28 Oct | 51259.30 | 4380 | 903.25 | - | 14 | 0 | 52 | |||
| 25 Oct | 50787.45 | 3476.75 | -877.15 | - | 3 | -1 | 52 | |||
| 24 Oct | 51531.15 | 4353.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 4353.9 | -592.45 | - | 5 | 0 | 53 | |||
| 22 Oct | 51257.15 | 4946.35 | -7.10 | - | 3 | -1 | 54 | |||
| 21 Oct | 51962.70 | 4953.45 | -196.55 | - | 2 | 0 | 53 | |||
| 18 Oct | 52094.20 | 5150 | 819.95 | - | 9 | 2 | 53 | |||
| 17 Oct | 51288.80 | 4330.05 | -519.95 | - | 17 | 10 | 50 | |||
| 16 Oct | 51801.05 | 4850 | -82.00 | - | 1 | 0 | 40 | |||
| 15 Oct | 51906.00 | 4932 | 124.20 | - | 24 | 0 | 40 | |||
| 14 Oct | 51816.90 | 4807.8 | 446.85 | - | 27 | 15 | 32 | |||
| 11 Oct | 51172.30 | 4360.95 | -206.45 | - | 6 | 0 | 15 | |||
| 10 Oct | 51530.90 | 4567.4 | -132.55 | - | 4 | 0 | 12 | |||
| 9 Oct | 51007.00 | 4699.95 | 729.95 | - | 2 | 0 | 10 | |||
| 8 Oct | 51021.00 | 3970 | 0.00 | - | 0 | 10 | 0 | |||
| 7 Oct | 50478.90 | 3970 | -1071.40 | - | 10 | 0 | 0 | |||
| 4 Oct | 51462.05 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 53968.60 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Sept | 52188.65 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 50576.85 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 5041.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 5041.4 | 5041.40 | - | 0 | 0 | 0 | |||
| 29 Aug | 51165.25 | 0.00 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 47500 expiring on 27NOV2024
Delta for 47500 CE is -
Historical price for 47500 CE is as follows
On 21 Nov BANKNIFTY was trading at 50390.85. The strike last trading price was 2759.15, which was -327.15 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 160
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 3086.3, which was 163.00 higher than the previous day. The implied volatity was 21.98, the open interest changed by -9 which decreased total open position to 164
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 2923.3, which was 98.55 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 173
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 2824.75, which was -54.15 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 175
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 2878.9, which was -1016.15 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 70
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 3895.05, which was -425.50 lower than the previous day. The implied volatity was 25.85, the open interest changed by 0 which decreased total open position to 60
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 4320.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 4320.55, which was -410.65 lower than the previous day. The implied volatity was 22.79, the open interest changed by -7 which decreased total open position to 60
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 4731.2, which was -131.20 lower than the previous day. The implied volatity was 26.05, the open interest changed by 5 which increased total open position to 67
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 4862.4, 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 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 4862.4, which was 54.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 4807.45, 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 4807.45, 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 4807.45, 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 4807.45, which was 47.45 higher 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 4760, which was 380.00 higher 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 4380, which was 903.25 higher 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 3476.75, which was -877.15 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 4353.9, 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 4353.9, which was -592.45 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 4946.35, which was -7.10 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 4953.45, which was -196.55 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 5150, which was 819.95 higher 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 4330.05, which was -519.95 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 4850, which was -82.00 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 4932, which was 124.20 higher 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 4807.8, which was 446.85 higher 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 4360.95, which was -206.45 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 4567.4, which was -132.55 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 4699.95, which was 729.95 higher 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 3970, 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 3970, which was -1071.40 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 5041.4, 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 5041.4, 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 5041.4, 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 5041.4, 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 5041.4, 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 5041.4, 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 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 5041.4, 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 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 5041.4, 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 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 5041.4, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 5041.4, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 5041.4, 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 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 5041.4, 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 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 5041.4, 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 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 5041.4, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 5041.4, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 5041.4, 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 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 5041.4, 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 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 5041.4, 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 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 5041.4, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 5041.4, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 5041.4, 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 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 5041.4, 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 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 5041.4, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 5041.4, 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 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 5041.4, which was 5041.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 47500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 5.19
Theta: -10.89
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50390.85 | 25.4 | -0.10 | 26.56 | 3,46,426 | 10,383 | 56,356 |
| 19 Nov | 50626.50 | 25.5 | 3.20 | 23.84 | 3,20,034 | 3,743 | 46,032 |
| 18 Nov | 50363.80 | 22.3 | -8.00 | 21.35 | 2,30,948 | 18,224 | 44,296 |
| 14 Nov | 50179.55 | 30.3 | -2.25 | 18.36 | 3,36,208 | 8,615 | 26,898 |
| 13 Nov | 50088.35 | 32.55 | 8.15 | 18.36 | 81,313 | 9,605 | 17,866 |
| 12 Nov | 51157.80 | 24.4 | 8.70 | 20.47 | 17,210 | 2,230 | 8,353 |
| 11 Nov | 51876.75 | 15.7 | -14.15 | 21.16 | 12,698 | 1,707 | 6,077 |
| 8 Nov | 51561.20 | 29.85 | -4.70 | 20.60 | 10,534 | -444 | 4,373 |
| 7 Nov | 51916.50 | 34.55 | 2.45 | 22.03 | 8,202 | -201 | 4,819 |
| 6 Nov | 52317.40 | 32.1 | -23.90 | 23.01 | 9,102 | -138 | 5,030 |
| 5 Nov | 52207.25 | 56 | -43.95 | 23.90 | 8,652 | -14 | 5,163 |
| 4 Nov | 51215.25 | 99.95 | -0.85 | 23.01 | 3,231 | 788 | 5,183 |
| 1 Nov | 51673.90 | 100.8 | -0.90 | 23.59 | 304 | 69 | 4,393 |
| 31 Oct | 51475.35 | 101.7 | 17.65 | - | 2,300 | 114 | 4,333 |
| 30 Oct | 51807.50 | 84.05 | 19.05 | - | 2,818 | 509 | 4,267 |
| 29 Oct | 52320.70 | 65 | -40.05 | - | 3,559 | 216 | 3,776 |
| 28 Oct | 51259.30 | 105.05 | -61.85 | - | 2,857 | -22 | 3,554 |
| 25 Oct | 50787.45 | 166.9 | 59.90 | - | 6,586 | 906 | 3,576 |
| 24 Oct | 51531.15 | 107 | -27.50 | - | 1,874 | 758 | 2,660 |
| 23 Oct | 51239.00 | 134.5 | 6.75 | - | 2,123 | 721 | 1,934 |
| 22 Oct | 51257.15 | 127.75 | 40.60 | - | 704 | 139 | 1,170 |
| 21 Oct | 51962.70 | 87.15 | 23.70 | - | 190 | 66 | 1,051 |
| 18 Oct | 52094.20 | 63.45 | -45.55 | - | 349 | 65 | 985 |
| 17 Oct | 51288.80 | 109 | 31.40 | - | 146 | 58 | 920 |
| 16 Oct | 51801.05 | 77.6 | 0.20 | - | 133 | 49 | 862 |
| 15 Oct | 51906.00 | 77.4 | -5.60 | - | 74 | 15 | 815 |
| 14 Oct | 51816.90 | 83 | -55.15 | - | 157 | 60 | 802 |
| 11 Oct | 51172.30 | 138.15 | -0.35 | - | 311 | 141 | 762 |
| 10 Oct | 51530.90 | 138.5 | -32.65 | - | 42 | 11 | 624 |
| 9 Oct | 51007.00 | 171.15 | -15.30 | - | 540 | 190 | 613 |
| 8 Oct | 51021.00 | 186.45 | -56.40 | - | 425 | 318 | 424 |
| 7 Oct | 50478.90 | 242.85 | 122.85 | - | 230 | 97 | 106 |
| 4 Oct | 51462.05 | 120 | 0.00 | - | 0 | 7 | 0 |
| 3 Oct | 51845.20 | 120 | 30.50 | - | 8 | 3 | 5 |
| 1 Oct | 52922.60 | 89.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 89.5 | 26.55 | - | 1 | 0 | 2 |
| 27 Sept | 53834.30 | 62.95 | -33.65 | - | 1 | 0 | 2 |
| 26 Sept | 54375.35 | 96.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 96.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 96.6 | 0.00 | - | 0 | 2 | 0 |
| 23 Sept | 54105.80 | 96.6 | -447.75 | - | 2 | 1 | 1 |
| 20 Sept | 53793.20 | 544.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 544.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 544.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 544.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 544.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 544.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 544.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 544.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 544.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 544.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 544.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 544.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 544.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 544.35 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 544.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 544.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 544.35 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 47500 expiring on 27NOV2024
Delta for 47500 PE is -0.04
Historical price for 47500 PE is as follows
On 21 Nov BANKNIFTY was trading at 50390.85. The strike last trading price was 25.4, which was -0.10 lower than the previous day. The implied volatity was 26.56, the open interest changed by 10383 which increased total open position to 56356
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 25.5, which was 3.20 higher than the previous day. The implied volatity was 23.84, the open interest changed by 3743 which increased total open position to 46032
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 22.3, which was -8.00 lower than the previous day. The implied volatity was 21.35, the open interest changed by 18224 which increased total open position to 44296
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 30.3, which was -2.25 lower than the previous day. The implied volatity was 18.36, the open interest changed by 8615 which increased total open position to 26898
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 32.55, which was 8.15 higher than the previous day. The implied volatity was 18.36, the open interest changed by 9605 which increased total open position to 17866
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 24.4, which was 8.70 higher than the previous day. The implied volatity was 20.47, the open interest changed by 2230 which increased total open position to 8353
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 15.7, which was -14.15 lower than the previous day. The implied volatity was 21.16, the open interest changed by 1707 which increased total open position to 6077
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 29.85, which was -4.70 lower than the previous day. The implied volatity was 20.60, the open interest changed by -444 which decreased total open position to 4373
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 34.55, which was 2.45 higher than the previous day. The implied volatity was 22.03, the open interest changed by -201 which decreased total open position to 4819
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 32.1, which was -23.90 lower than the previous day. The implied volatity was 23.01, the open interest changed by -138 which decreased total open position to 5030
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 56, which was -43.95 lower than the previous day. The implied volatity was 23.90, the open interest changed by -14 which decreased total open position to 5163
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 99.95, which was -0.85 lower than the previous day. The implied volatity was 23.01, the open interest changed by 788 which increased total open position to 5183
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 100.8, which was -0.90 lower than the previous day. The implied volatity was 23.59, the open interest changed by 69 which increased total open position to 4393
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 101.7, which was 17.65 higher 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 84.05, which was 19.05 higher 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 65, which was -40.05 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 105.05, which was -61.85 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 166.9, which was 59.90 higher 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 107, which was -27.50 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 134.5, which was 6.75 higher 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 127.75, which was 40.60 higher 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 87.15, which was 23.70 higher 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 63.45, which was -45.55 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 109, which was 31.40 higher 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 77.6, which was 0.20 higher 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 77.4, which was -5.60 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 83, which was -55.15 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 138.15, which was -0.35 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 138.5, which was -32.65 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 171.15, which was -15.30 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 186.45, which was -56.40 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 242.85, which was 122.85 higher 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 120, 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 120, which was 30.50 higher 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 89.5, 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 89.5, which was 26.55 higher 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 62.95, which was -33.65 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 96.6, 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 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 96.6, 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 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 96.6, 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 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 96.6, which was -447.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 544.35, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 544.35, 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 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 544.35, 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 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 544.35, 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 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 544.35, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 544.35, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 544.35, 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 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 544.35, 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 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 544.35, 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 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 544.35, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 544.35, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 544.35, 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 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 544.35, 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 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 544.35, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 544.35, 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 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 544.35, 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 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 544.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
