BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 47700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 51575.70 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Dec | 52139.55 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 52834.80 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 53581.35 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 53583.80 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 53216.45 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 53391.35 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 53577.70 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 53407.75 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 53509.50 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 53603.55 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 53266.90 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 52695.75 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 52109.00 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 52055.60 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 51906.85 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 52301.80 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 52191.50 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 52207.50 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 51135.40 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 50372.90 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 50626.50 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 50363.80 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 50179.55 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 50088.35 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 51157.80 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 51876.75 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 51561.20 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 51916.50 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 52317.40 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 52207.25 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 51215.25 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 51673.90 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 51807.50 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 52320.70 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 51259.30 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 50787.45 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 51531.15 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 7438.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 7438.75 | 7438.75 | - | 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 47700 expiring on 24DEC2024
Delta for 47700 CE is -
Historical price for 47700 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 30 Oct BANKNIFTY was trading at 51807.50. The strike last trading price was 7438.75, 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 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 7438.75, 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 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 7438.75, 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 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 7438.75, 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 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 7438.75, 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 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, 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 7438.75, which was 7438.75 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
| BANKNIFTY 24DEC2024 47700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.54
Theta: -5.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 50759.20 | 5.55 | 1.65 | 27.42 | 11,067.5 | 534.5 | 2,098.5 |
| 19 Dec | 51575.70 | 3.9 | -0.50 | 28.03 | 13,321.5 | 700.5 | 1,564 |
| 18 Dec | 52139.55 | 4.4 | -0.45 | 29.28 | 4,112 | -60.5 | 863.5 |
| 17 Dec | 52834.80 | 4.85 | -2.50 | 30.37 | 5,626 | -476.5 | 924 |
| 16 Dec | 53581.35 | 7.35 | -0.15 | 33.25 | 2,538 | 220 | 1,400.5 |
| 13 Dec | 53583.80 | 7.5 | -3.15 | 29.14 | 5,975.5 | -77 | 1,180.5 |
| 12 Dec | 53216.45 | 10.65 | -0.35 | 27.66 | 3,798 | -439 | 1,257.5 |
| 11 Dec | 53391.35 | 11 | -3.95 | 27.38 | 4,275 | -111.5 | 1,696.5 |
| 10 Dec | 53577.70 | 14.95 | -0.45 | 28.40 | 4,580 | 96 | 1,808 |
| 9 Dec | 53407.75 | 15.4 | -4.65 | 26.91 | 5,396.5 | 262 | 1,712 |
| 6 Dec | 53509.50 | 20.05 | -1.95 | 25.93 | 5,871 | -58 | 1,450 |
| 5 Dec | 53603.55 | 22 | -3.15 | 26.04 | 14,000.5 | -784 | 1,508 |
| 4 Dec | 53266.90 | 25.15 | -6.35 | 24.71 | 14,437 | 1,369 | 2,292 |
| 3 Dec | 52695.75 | 31.5 | -13.50 | 23.18 | 5,132.5 | 282.5 | 923 |
| 2 Dec | 52109.00 | 45 | -10.65 | 22.17 | 6,482.5 | 254 | 640.5 |
| 29 Nov | 52055.60 | 55.65 | -7.85 | 21.49 | 4,983.5 | -189.5 | 386.5 |
| 28 Nov | 51906.85 | 63.5 | 15.35 | 21.55 | 7,022.5 | 393 | 576 |
| 27 Nov | 52301.80 | 48.15 | -19.20 | 21.11 | 805.5 | 102.5 | 183 |
| 26 Nov | 52191.50 | 67.35 | -5.10 | 21.79 | 148 | -72.5 | 80.5 |
| 25 Nov | 52207.50 | 72.45 | -68.80 | 21.87 | 157.5 | -8.5 | 153 |
| 22 Nov | 51135.40 | 141.25 | -51.40 | 20.46 | 358.5 | 103 | 161.5 |
| 21 Nov | 50372.90 | 192.65 | 9.70 | 19.50 | 217 | 4.5 | 58.5 |
| 19 Nov | 50626.50 | 182.95 | -5.95 | 18.81 | 75 | -1.5 | 54 |
| 18 Nov | 50363.80 | 188.9 | -51.10 | 18.41 | 86.5 | 55.5 | 55.5 |
| 14 Nov | 50179.55 | 240 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 13 Nov | 50088.35 | 240 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 12 Nov | 51157.80 | 240 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 11 Nov | 51876.75 | 240 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 8 Nov | 51561.20 | 240 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 7 Nov | 51916.50 | 240 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 6 Nov | 52317.40 | 240 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 5 Nov | 52207.25 | 240 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 4 Nov | 51215.25 | 240 | -87.20 | 20.38 | 3.5 | 0.5 | 0.5 |
| 1 Nov | 51673.90 | 327.2 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 31 Oct | 51475.35 | 327.2 | 0.00 | - | 0 | 0.5 | 0 |
| 30 Oct | 51807.50 | 327.2 | 0.00 | - | 0 | 0.5 | 0 |
| 29 Oct | 52320.70 | 327.2 | 0.00 | - | 0 | 0.5 | 0 |
| 28 Oct | 51259.30 | 327.2 | 0.00 | - | 0 | 0.5 | 0 |
| 25 Oct | 50787.45 | 327.2 | 0.00 | - | 0 | 0.5 | 0 |
| 24 Oct | 51531.15 | 327.2 | 0.00 | - | 0 | 0.5 | 0 |
| 23 Oct | 51239.00 | 327.2 | 0.00 | - | 0 | 0.5 | 0 |
| 22 Oct | 51257.15 | 327.2 | 0.00 | - | 0 | 0.5 | 0 |
| 21 Oct | 51962.70 | 327.2 | 0.00 | - | 0 | 0.5 | 0 |
| 18 Oct | 52094.20 | 327.2 | 0.00 | - | 0 | 0.5 | 0 |
| 17 Oct | 51288.80 | 327.2 | 0.00 | - | 0 | 0.5 | 0 |
| 16 Oct | 51801.05 | 327.2 | 0.00 | - | 0 | 0.5 | 0 |
| 15 Oct | 51906.00 | 327.2 | 0.00 | - | 0 | 0.5 | 0 |
| 14 Oct | 51816.90 | 327.2 | 0.00 | - | 0 | 0.5 | 0 |
| 11 Oct | 51172.30 | 327.2 | 0.00 | - | 0 | 0.5 | 0 |
| 10 Oct | 51530.90 | 327.2 | 0.00 | - | 0 | 0.5 | 0.5 |
| 9 Oct | 51007.00 | 327.2 | 141.00 | - | 0.5 | 0 | 0 |
| 8 Oct | 51021.00 | 186.2 | 186.20 | - | 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 47700 expiring on 24DEC2024
Delta for 47700 PE is -0.01
Historical price for 47700 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 5.55, which was 1.65 higher than the previous day. The implied volatity was 27.42, the open interest changed by 1069 which increased total open position to 4197
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 3.9, which was -0.50 lower than the previous day. The implied volatity was 28.03, the open interest changed by 1401 which increased total open position to 3128
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 4.4, which was -0.45 lower than the previous day. The implied volatity was 29.28, the open interest changed by -121 which decreased total open position to 1727
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 4.85, which was -2.50 lower than the previous day. The implied volatity was 30.37, the open interest changed by -953 which decreased total open position to 1848
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 7.35, which was -0.15 lower than the previous day. The implied volatity was 33.25, the open interest changed by 440 which increased total open position to 2801
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 7.5, which was -3.15 lower than the previous day. The implied volatity was 29.14, the open interest changed by -154 which decreased total open position to 2361
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 10.65, which was -0.35 lower than the previous day. The implied volatity was 27.66, the open interest changed by -878 which decreased total open position to 2515
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 11, which was -3.95 lower than the previous day. The implied volatity was 27.38, the open interest changed by -223 which decreased total open position to 3393
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 14.95, which was -0.45 lower than the previous day. The implied volatity was 28.40, the open interest changed by 192 which increased total open position to 3616
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 15.4, which was -4.65 lower than the previous day. The implied volatity was 26.91, the open interest changed by 524 which increased total open position to 3424
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 20.05, which was -1.95 lower than the previous day. The implied volatity was 25.93, the open interest changed by -116 which decreased total open position to 2900
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 22, which was -3.15 lower than the previous day. The implied volatity was 26.04, the open interest changed by -1568 which decreased total open position to 3016
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 25.15, which was -6.35 lower than the previous day. The implied volatity was 24.71, the open interest changed by 2738 which increased total open position to 4584
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 31.5, which was -13.50 lower than the previous day. The implied volatity was 23.18, the open interest changed by 565 which increased total open position to 1846
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 45, which was -10.65 lower than the previous day. The implied volatity was 22.17, the open interest changed by 508 which increased total open position to 1281
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 55.65, which was -7.85 lower than the previous day. The implied volatity was 21.49, the open interest changed by -379 which decreased total open position to 773
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 63.5, which was 15.35 higher than the previous day. The implied volatity was 21.55, the open interest changed by 786 which increased total open position to 1152
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 48.15, which was -19.20 lower than the previous day. The implied volatity was 21.11, the open interest changed by 205 which increased total open position to 366
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 67.35, which was -5.10 lower than the previous day. The implied volatity was 21.79, the open interest changed by -145 which decreased total open position to 161
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 72.45, which was -68.80 lower than the previous day. The implied volatity was 21.87, the open interest changed by -17 which decreased total open position to 306
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 141.25, which was -51.40 lower than the previous day. The implied volatity was 20.46, the open interest changed by 206 which increased total open position to 323
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 192.65, which was 9.70 higher than the previous day. The implied volatity was 19.50, the open interest changed by 9 which increased total open position to 117
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 182.95, which was -5.95 lower than the previous day. The implied volatity was 18.81, the open interest changed by -3 which decreased total open position to 108
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 188.9, which was -51.10 lower than the previous day. The implied volatity was 18.41, the open interest changed by 111 which increased total open position to 111
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 240, 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 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 240, 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 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 240, 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 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 240, 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 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 240, 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 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 240, 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 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 240, 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 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 240, 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 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 240, which was -87.20 lower than the previous day. The implied volatity was 20.38, the open interest changed by 1 which increased total open position to 1
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 327.2, 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 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 327.2, 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 327.2, 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 327.2, 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 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 327.2, 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 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 327.2, 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 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 327.2, 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 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 327.2, 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 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 327.2, 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 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 327.2, 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 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 327.2, 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 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 327.2, 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 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 327.2, 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 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 327.2, 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 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 327.2, 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 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 327.2, 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 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 327.2, 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 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 327.2, which was 141.00 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 186.2, which was 186.20 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
