BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 47600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 51575.70 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 52139.55 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 52834.80 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 53581.35 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 53583.80 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 53216.45 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 53391.35 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 53577.70 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 53407.75 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 53509.50 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 53603.55 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 53266.90 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 52695.75 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 52109.00 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 52055.60 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 51906.85 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 52301.80 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 52191.50 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 52207.50 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 51135.40 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 50372.90 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 50626.50 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 50363.80 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 50179.55 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 50088.35 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 51157.80 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 51876.75 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 51561.20 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 51916.50 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 52317.40 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 52207.25 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 51215.25 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 51673.90 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 51807.50 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 52320.70 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 51259.30 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 50787.45 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 51531.15 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 7528.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 7528.55 | 7528.55 | - | 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 47600 expiring on 24DEC2024
Delta for 47600 CE is -
Historical price for 47600 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 7528.55, 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 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 7528.55, 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 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 7528.55, 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 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 7528.55, 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 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 7528.55, 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 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 7528.55, 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 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 7528.55, 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 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 7528.55, 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 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 7528.55, 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 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, 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 7528.55, which was 7528.55 higher 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 47600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.20
Theta: -3.95
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 50759.20 | 4 | -0.65 | 27.05 | 9,651.5 | 831.5 | 1,602 |
| 19 Dec | 51575.70 | 4.65 | 0.40 | 29.30 | 9,205.5 | 31.5 | 770.5 |
| 18 Dec | 52139.55 | 4.25 | -0.10 | 29.75 | 6,869 | -625 | 739 |
| 17 Dec | 52834.80 | 4.35 | -2.25 | 30.53 | 3,902 | -145 | 1,364 |
| 16 Dec | 53581.35 | 6.6 | -0.80 | 33.34 | 2,142 | -257 | 1,509 |
| 13 Dec | 53583.80 | 7.4 | -3.80 | 29.54 | 10,226.5 | 330 | 1,766 |
| 12 Dec | 53216.45 | 11.2 | -0.15 | 28.30 | 5,444 | -115.5 | 1,436 |
| 11 Dec | 53391.35 | 11.35 | -2.45 | 27.93 | 3,323.5 | -134 | 1,551.5 |
| 10 Dec | 53577.70 | 13.8 | -1.15 | 28.51 | 3,380.5 | 280 | 1,685.5 |
| 9 Dec | 53407.75 | 14.95 | -4.30 | 27.21 | 4,583 | 393.5 | 1,405.5 |
| 6 Dec | 53509.50 | 19.25 | -0.75 | 26.17 | 6,324.5 | -195 | 1,012 |
| 5 Dec | 53603.55 | 20 | -3.80 | 26.04 | 10,506 | -493 | 1,207 |
| 4 Dec | 53266.90 | 23.8 | -7.35 | 24.88 | 8,342 | 816.5 | 1,700 |
| 3 Dec | 52695.75 | 31.15 | -9.85 | 23.45 | 4,483 | 136 | 883.5 |
| 2 Dec | 52109.00 | 41 | -15.80 | 22.19 | 8,812.5 | -65 | 747.5 |
| 29 Nov | 52055.60 | 56.8 | -2.75 | 21.97 | 6,202 | -264.5 | 812.5 |
| 28 Nov | 51906.85 | 59.55 | 13.20 | 21.66 | 8,264.5 | 965.5 | 1,077 |
| 27 Nov | 52301.80 | 46.35 | -15.45 | 21.32 | 494 | 96 | 111.5 |
| 26 Nov | 52191.50 | 61.8 | -118.00 | 21.79 | 37 | 15.5 | 15.5 |
| 25 Nov | 52207.50 | 179.8 | 0.00 | 0.00 | 0 | 1.5 | 0 |
| 22 Nov | 51135.40 | 179.8 | 0.00 | 0.00 | 0 | 1.5 | 0 |
| 21 Nov | 50372.90 | 179.8 | -64.50 | 19.52 | 2 | 1.5 | 1.5 |
| 19 Nov | 50626.50 | 244.3 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 18 Nov | 50363.80 | 244.3 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 14 Nov | 50179.55 | 244.3 | 181.30 | 19.05 | 0.5 | 0.5 | 0.5 |
| 13 Nov | 50088.35 | 63 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 51157.80 | 63 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Nov | 51876.75 | 63 | 0.00 | 0.00 | 0 | 1 | 0 |
| 8 Nov | 51561.20 | 63 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 51916.50 | 63 | -116.20 | 16.85 | 0.5 | 1 | 1 |
| 6 Nov | 52317.40 | 179.2 | 0.00 | 0.00 | 0 | -1.5 | 0 |
| 5 Nov | 52207.25 | 179.2 | 0.00 | 0.00 | 0 | -1.5 | 0 |
| 4 Nov | 51215.25 | 179.2 | 0.00 | 0.00 | 0 | -1.5 | 0 |
| 1 Nov | 51673.90 | 179.2 | 0.00 | 0.00 | 0 | -1.5 | 0 |
| 31 Oct | 51475.35 | 179.2 | 0.00 | - | 0 | -1.5 | 0 |
| 30 Oct | 51807.50 | 179.2 | 0.00 | - | 0 | -1.5 | 0 |
| 29 Oct | 52320.70 | 179.2 | -4.30 | - | 0.5 | -1.5 | 0.5 |
| 28 Oct | 51259.30 | 183.5 | -50.50 | - | 3 | 2 | 2 |
| 25 Oct | 50787.45 | 234 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 234 | 56.25 | - | 0.5 | 0 | 0 |
| 23 Oct | 51239.00 | 177.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 177.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 177.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 177.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 177.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 177.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 177.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 177.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 177.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 177.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 177.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 177.75 | 177.75 | - | 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 47600 expiring on 24DEC2024
Delta for 47600 PE is -0.01
Historical price for 47600 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 4, which was -0.65 lower than the previous day. The implied volatity was 27.05, the open interest changed by 1663 which increased total open position to 3204
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 4.65, which was 0.40 higher than the previous day. The implied volatity was 29.30, the open interest changed by 63 which increased total open position to 1541
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 4.25, which was -0.10 lower than the previous day. The implied volatity was 29.75, the open interest changed by -1250 which decreased total open position to 1478
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 4.35, which was -2.25 lower than the previous day. The implied volatity was 30.53, the open interest changed by -290 which decreased total open position to 2728
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 6.6, which was -0.80 lower than the previous day. The implied volatity was 33.34, the open interest changed by -514 which decreased total open position to 3018
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 7.4, which was -3.80 lower than the previous day. The implied volatity was 29.54, the open interest changed by 660 which increased total open position to 3532
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 11.2, which was -0.15 lower than the previous day. The implied volatity was 28.30, the open interest changed by -231 which decreased total open position to 2872
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 11.35, which was -2.45 lower than the previous day. The implied volatity was 27.93, the open interest changed by -268 which decreased total open position to 3103
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 13.8, which was -1.15 lower than the previous day. The implied volatity was 28.51, the open interest changed by 560 which increased total open position to 3371
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 14.95, which was -4.30 lower than the previous day. The implied volatity was 27.21, the open interest changed by 787 which increased total open position to 2811
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 19.25, which was -0.75 lower than the previous day. The implied volatity was 26.17, the open interest changed by -390 which decreased total open position to 2024
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 20, which was -3.80 lower than the previous day. The implied volatity was 26.04, the open interest changed by -986 which decreased total open position to 2414
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 23.8, which was -7.35 lower than the previous day. The implied volatity was 24.88, the open interest changed by 1633 which increased total open position to 3400
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 31.15, which was -9.85 lower than the previous day. The implied volatity was 23.45, the open interest changed by 272 which increased total open position to 1767
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 41, which was -15.80 lower than the previous day. The implied volatity was 22.19, the open interest changed by -130 which decreased total open position to 1495
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 56.8, which was -2.75 lower than the previous day. The implied volatity was 21.97, the open interest changed by -529 which decreased total open position to 1625
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 59.55, which was 13.20 higher than the previous day. The implied volatity was 21.66, the open interest changed by 1931 which increased total open position to 2154
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 46.35, which was -15.45 lower than the previous day. The implied volatity was 21.32, the open interest changed by 192 which increased total open position to 223
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 61.8, which was -118.00 lower than the previous day. The implied volatity was 21.79, the open interest changed by 31 which increased total open position to 31
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 179.8, which was 0.00 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 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 179.8, which was 0.00 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 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 179.8, which was -64.50 lower than the previous day. The implied volatity was 19.52, the open interest changed by 3 which increased total open position to 3
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 244.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 244.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 244.3, which was 181.30 higher than the previous day. The implied volatity was 19.05, the open interest changed by 1 which increased total open position to 1
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 63, which was -116.20 lower than the previous day. The implied volatity was 16.85, the open interest changed by 2 which increased total open position to 2
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 179.2, which was 0.00 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 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 179.2, which was 0.00 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 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 179.2, which was 0.00 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 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 179.2, which was 0.00 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 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 179.2, 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 179.2, 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 179.2, which was -4.30 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 183.5, which was -50.50 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 234, 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 234, which was 56.25 higher 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 177.75, 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 177.75, 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 177.75, 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 177.75, 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 177.75, 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 177.75, 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 177.75, 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 177.75, 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 177.75, 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 177.75, 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 177.75, 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 177.75, which was 177.75 higher 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
