BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 48100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 4350 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 19 Dec | 51575.70 | 4350 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 18 Dec | 52139.55 | 4350 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 17 Dec | 52834.80 | 4350 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 16 Dec | 53581.35 | 4350 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 13 Dec | 53583.80 | 4350 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 12 Dec | 53216.45 | 4350 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 11 Dec | 53391.35 | 4350 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 10 Dec | 53577.70 | 4350 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 9 Dec | 53407.75 | 4350 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 6 Dec | 53509.50 | 4350 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 5 Dec | 53603.55 | 4350 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 4 Dec | 53266.90 | 4350 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 3 Dec | 52695.75 | 4350 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 2 Dec | 52109.00 | 4350 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 29 Nov | 52055.60 | 4350 | 0.00 | 0.00 | 0 | 3 | 3 | |||
| 28 Nov | 51906.85 | 4350 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 27 Nov | 52301.80 | 4350 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 26 Nov | 52191.50 | 4350 | 1626.65 | - | 1 | 3 | 3 | |||
| 25 Nov | 52207.50 | 2723.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 51135.40 | 2723.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 50372.90 | 2723.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 50626.50 | 2723.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 50363.80 | 2723.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 50179.55 | 2723.35 | -4359.65 | 11.92 | 2.5 | 0 | 0 | |||
| 13 Nov | 50088.35 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 51157.80 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 51876.75 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 51561.20 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 51916.50 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 52317.40 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 52207.25 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 51215.25 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 51673.90 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Oct | 51807.50 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 52320.70 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 51259.30 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 50787.45 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 51531.15 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 7083 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 7083 | 7083.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 48100 expiring on 24DEC2024
Delta for 48100 CE is 0.00
Historical price for 48100 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 6
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 4350, which was 1626.65 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 2723.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 2723.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 2723.35, 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 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 2723.35, 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 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 2723.35, 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 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 2723.35, which was -4359.65 lower than the previous day. The implied volatity was 11.92, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, 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 7083, which was 7083.00 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 48100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.78
Theta: -5.31
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 50759.20 | 6 | 0.30 | 24.66 | 19,784.5 | 1,623 | 3,523.5 |
| 19 Dec | 51575.70 | 5.7 | 0.55 | 26.69 | 12,475.5 | 705 | 1,900.5 |
| 18 Dec | 52139.55 | 5.15 | -0.90 | 27.43 | 9,911 | -15 | 1,195.5 |
| 17 Dec | 52834.80 | 6.05 | -1.20 | 28.95 | 7,664.5 | -173.5 | 1,210.5 |
| 16 Dec | 53581.35 | 7.25 | -1.00 | 31.09 | 4,458.5 | 78 | 1,384 |
| 13 Dec | 53583.80 | 8.25 | -4.65 | 27.67 | 6,965 | -374 | 1,306 |
| 12 Dec | 53216.45 | 12.9 | -0.80 | 26.56 | 5,059.5 | 221 | 1,680 |
| 11 Dec | 53391.35 | 13.7 | -1.05 | 26.46 | 5,201 | 33.5 | 1,459 |
| 10 Dec | 53577.70 | 14.75 | -3.95 | 26.63 | 4,156 | 290.5 | 1,425.5 |
| 9 Dec | 53407.75 | 18.7 | -5.45 | 25.98 | 4,085.5 | 163 | 1,135 |
| 6 Dec | 53509.50 | 24.15 | -2.85 | 25.08 | 7,619 | -94.5 | 972 |
| 5 Dec | 53603.55 | 27 | -3.80 | 25.29 | 8,589 | -274 | 1,066.5 |
| 4 Dec | 53266.90 | 30.8 | -9.80 | 23.96 | 5,950.5 | 82.5 | 1,340.5 |
| 3 Dec | 52695.75 | 40.6 | -17.35 | 22.57 | 10,196 | -400 | 1,258 |
| 2 Dec | 52109.00 | 57.95 | -12.05 | 21.62 | 14,448.5 | 944.5 | 1,658 |
| 29 Nov | 52055.60 | 70 | -10.55 | 20.92 | 6,852 | 339.5 | 713.5 |
| 28 Nov | 51906.85 | 80.55 | 19.60 | 21.06 | 7,072.5 | 233.5 | 374 |
| 27 Nov | 52301.80 | 60.95 | -18.50 | 20.60 | 358 | 50.5 | 140.5 |
| 26 Nov | 52191.50 | 79.45 | -10.95 | 21.02 | 50 | 11.5 | 90 |
| 25 Nov | 52207.50 | 90.4 | -81.40 | 21.38 | 192 | 31.5 | 78.5 |
| 22 Nov | 51135.40 | 171.8 | -51.50 | 19.90 | 192 | 47 | 47 |
| 21 Nov | 50372.90 | 223.3 | 0.00 | 4.36 | 0 | 0 | 0 |
| 19 Nov | 50626.50 | 223.3 | 0.00 | 4.11 | 0 | 0 | 0 |
| 18 Nov | 50363.80 | 223.3 | 0.00 | 3.93 | 0 | 0 | 0 |
| 14 Nov | 50179.55 | 223.3 | 0.00 | 3.65 | 0 | 0 | 0 |
| 13 Nov | 50088.35 | 223.3 | 0.00 | 3.54 | 0 | 0 | 0 |
| 12 Nov | 51157.80 | 223.3 | 0.00 | 4.80 | 0 | 0 | 0 |
| 11 Nov | 51876.75 | 223.3 | 0.00 | 5.77 | 0 | 0 | 0 |
| 8 Nov | 51561.20 | 223.3 | 0.00 | 5.02 | 0 | 0 | 0 |
| 7 Nov | 51916.50 | 223.3 | 0.00 | 5.39 | 0 | 0 | 0 |
| 6 Nov | 52317.40 | 223.3 | 0.00 | 5.72 | 0 | 0 | 0 |
| 5 Nov | 52207.25 | 223.3 | 0.00 | 4.54 | 0 | 0 | 0 |
| 4 Nov | 51215.25 | 223.3 | 0.00 | 4.82 | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 223.3 | 0.00 | 4.97 | 0 | 0 | 0 |
| 31 Oct | 51475.35 | 223.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 51807.50 | 223.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 52320.70 | 223.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 51259.30 | 223.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 50787.45 | 223.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 223.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 51239.00 | 223.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 223.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 223.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 223.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 223.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 223.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 223.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 223.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 223.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 223.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 223.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 223.3 | 223.30 | - | 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 48100 expiring on 24DEC2024
Delta for 48100 PE is -0.01
Historical price for 48100 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 6, which was 0.30 higher than the previous day. The implied volatity was 24.66, the open interest changed by 3246 which increased total open position to 7047
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 5.7, which was 0.55 higher than the previous day. The implied volatity was 26.69, the open interest changed by 1410 which increased total open position to 3801
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 5.15, which was -0.90 lower than the previous day. The implied volatity was 27.43, the open interest changed by -30 which decreased total open position to 2391
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 6.05, which was -1.20 lower than the previous day. The implied volatity was 28.95, the open interest changed by -347 which decreased total open position to 2421
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 7.25, which was -1.00 lower than the previous day. The implied volatity was 31.09, the open interest changed by 156 which increased total open position to 2768
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 8.25, which was -4.65 lower than the previous day. The implied volatity was 27.67, the open interest changed by -748 which decreased total open position to 2612
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 12.9, which was -0.80 lower than the previous day. The implied volatity was 26.56, the open interest changed by 442 which increased total open position to 3360
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 13.7, which was -1.05 lower than the previous day. The implied volatity was 26.46, the open interest changed by 67 which increased total open position to 2918
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 14.75, which was -3.95 lower than the previous day. The implied volatity was 26.63, the open interest changed by 581 which increased total open position to 2851
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 18.7, which was -5.45 lower than the previous day. The implied volatity was 25.98, the open interest changed by 326 which increased total open position to 2270
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 24.15, which was -2.85 lower than the previous day. The implied volatity was 25.08, the open interest changed by -189 which decreased total open position to 1944
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 27, which was -3.80 lower than the previous day. The implied volatity was 25.29, the open interest changed by -548 which decreased total open position to 2133
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 30.8, which was -9.80 lower than the previous day. The implied volatity was 23.96, the open interest changed by 165 which increased total open position to 2681
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 40.6, which was -17.35 lower than the previous day. The implied volatity was 22.57, the open interest changed by -800 which decreased total open position to 2516
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 57.95, which was -12.05 lower than the previous day. The implied volatity was 21.62, the open interest changed by 1889 which increased total open position to 3316
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 70, which was -10.55 lower than the previous day. The implied volatity was 20.92, the open interest changed by 679 which increased total open position to 1427
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 80.55, which was 19.60 higher than the previous day. The implied volatity was 21.06, the open interest changed by 467 which increased total open position to 748
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 60.95, which was -18.50 lower than the previous day. The implied volatity was 20.60, the open interest changed by 101 which increased total open position to 281
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 79.45, which was -10.95 lower than the previous day. The implied volatity was 21.02, the open interest changed by 23 which increased total open position to 180
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 90.4, which was -81.40 lower than the previous day. The implied volatity was 21.38, the open interest changed by 63 which increased total open position to 157
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 171.8, which was -51.50 lower than the previous day. The implied volatity was 19.90, the open interest changed by 94 which increased total open position to 94
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 223.3, which was 0.00 lower than the previous day. The implied volatity was 4.36, 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 223.3, which was 0.00 lower than the previous day. The implied volatity was 4.11, 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 223.3, which was 0.00 lower than the previous day. The implied volatity was 3.93, 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 223.3, which was 0.00 lower than the previous day. The implied volatity was 3.65, 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 223.3, which was 0.00 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 223.3, which was 0.00 lower than the previous day. The implied volatity was 4.80, 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 223.3, which was 0.00 lower than the previous day. The implied volatity was 5.77, 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 223.3, which was 0.00 lower than the previous day. The implied volatity was 5.02, 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 223.3, which was 0.00 lower than the previous day. The implied volatity was 5.39, 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 223.3, which was 0.00 lower than the previous day. The implied volatity was 5.72, 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 223.3, which was 0.00 lower than the previous day. The implied volatity was 4.54, 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 223.3, which was 0.00 lower than the previous day. The implied volatity was 4.82, 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 223.3, which was 0.00 lower than the previous day. The implied volatity was 4.97, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, 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 223.3, which was 223.30 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
