BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 48200 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 | 5200 | 0.00 | 0.00 | 0 | 8.5 | 0 | |||
| 19 Dec | 51575.70 | 5200 | 0.00 | 0.00 | 0 | 8.5 | 0 | |||
| 18 Dec | 52139.55 | 5200 | 0.00 | 0.00 | 0 | 8.5 | 0 | |||
| 17 Dec | 52834.80 | 5200 | 0.00 | 0.00 | 0 | 8.5 | 0 | |||
| 16 Dec | 53581.35 | 5200 | 0.00 | 0.00 | 0 | 8.5 | 0 | |||
| 13 Dec | 53583.80 | 5200 | 0.00 | 0.00 | 0 | 8.5 | 0 | |||
|
|
||||||||||
| 12 Dec | 53216.45 | 5200 | 0.00 | 0.00 | 0 | 8.5 | 0 | |||
| 11 Dec | 53391.35 | 5200 | 0.00 | 0.00 | 0 | 8.5 | 0 | |||
| 10 Dec | 53577.70 | 5200 | 0.00 | 0.00 | 0 | 8.5 | 0 | |||
| 9 Dec | 53407.75 | 5200 | 0.00 | 0.00 | 0 | 8.5 | 0 | |||
| 6 Dec | 53509.50 | 5200 | 0.00 | 0.00 | 0 | 8.5 | 0 | |||
| 5 Dec | 53603.55 | 5200 | 0.00 | 0.00 | 0 | 8.5 | 0 | |||
| 4 Dec | 53266.90 | 5200 | 910.00 | - | 0.5 | 8.5 | 8.5 | |||
| 3 Dec | 52695.75 | 4290 | 0.00 | 0.00 | 0 | 8.5 | 0 | |||
| 2 Dec | 52109.00 | 4290 | 0.00 | 0.00 | 0 | 8.5 | 0 | |||
| 29 Nov | 52055.60 | 4290 | 0.00 | 0.00 | 0 | 8.5 | 8.5 | |||
| 28 Nov | 51906.85 | 4290 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 27 Nov | 52301.80 | 4290 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 26 Nov | 52191.50 | 4290 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 25 Nov | 52207.50 | 4290 | 1613.90 | - | 0.5 | 8 | 8 | |||
| 22 Nov | 51135.40 | 2676.1 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 21 Nov | 50372.90 | 2676.1 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 19 Nov | 50626.50 | 2676.1 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 18 Nov | 50363.80 | 2676.1 | 39.30 | 10.86 | 4 | 4 | 4 | |||
| 14 Nov | 50179.55 | 2636.8 | -4358.15 | 12.30 | 4 | 0 | 0 | |||
| 13 Nov | 50088.35 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 51157.80 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 51876.75 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 51561.20 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 51916.50 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 52317.40 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 52207.25 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 51215.25 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 51673.90 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 51807.50 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 52320.70 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 51259.30 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 50787.45 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 51531.15 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 6994.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 6994.95 | 6994.95 | - | 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 48200 expiring on 24DEC2024
Delta for 48200 CE is 0.00
Historical price for 48200 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 5200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 5200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 5200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 5200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 5200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 5200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 5200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 5200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 5200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 5200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 5200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 5200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 5200, which was 910.00 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 17
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 4290, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 4290, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 4290, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 17
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 4290, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 4290, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 4290, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 4290, which was 1613.90 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 16
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 2676.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 2676.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 2676.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 2676.1, which was 39.30 higher than the previous day. The implied volatity was 10.86, the open interest changed by 8 which increased total open position to 8
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 2636.8, which was -4358.15 lower than the previous day. The implied volatity was 12.30, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, 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 6994.95, which was 6994.95 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 48200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 2.08
Theta: -6.16
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 50759.20 | 7.3 | -0.05 | 24.54 | 41,838 | 2,742 | 7,609.5 |
| 19 Dec | 51575.70 | 7.35 | 1.70 | 26.90 | 27,176.5 | 3,390 | 4,867.5 |
| 18 Dec | 52139.55 | 5.65 | 0.20 | 27.14 | 7,771 | 175.5 | 1,477.5 |
| 17 Dec | 52834.80 | 5.45 | -2.30 | 28.02 | 12,445.5 | -2,692.5 | 1,302 |
| 16 Dec | 53581.35 | 7.75 | -1.20 | 30.83 | 9,049 | -51.5 | 3,994.5 |
| 13 Dec | 53583.80 | 8.95 | -3.35 | 27.51 | 20,853.5 | -290.5 | 4,046 |
| 12 Dec | 53216.45 | 12.3 | -0.65 | 25.92 | 13,512.5 | -397.5 | 4,336.5 |
| 11 Dec | 53391.35 | 12.95 | -1.15 | 25.80 | 14,481 | -589 | 4,734 |
| 10 Dec | 53577.70 | 14.1 | -5.50 | 26.04 | 18,175.5 | -1,277.5 | 5,323 |
| 9 Dec | 53407.75 | 19.6 | -5.65 | 25.74 | 17,332 | 1,212.5 | 6,600.5 |
| 6 Dec | 53509.50 | 25.25 | -2.45 | 24.86 | 14,134.5 | 2,238 | 5,388 |
| 5 Dec | 53603.55 | 27.7 | -4.80 | 25.01 | 14,210 | -1,389.5 | 3,150 |
| 4 Dec | 53266.90 | 32.5 | -10.80 | 23.79 | 16,929.5 | 2,733.5 | 4,539.5 |
| 3 Dec | 52695.75 | 43.3 | -19.00 | 22.41 | 8,322.5 | 414 | 1,806 |
| 2 Dec | 52109.00 | 62.3 | -4.40 | 21.53 | 17,480.5 | 18 | 1,392 |
| 29 Nov | 52055.60 | 66.7 | -7.00 | 20.30 | 13,642.5 | 587.5 | 1,374 |
| 28 Nov | 51906.85 | 73.7 | 13.60 | 20.21 | 9,184.5 | 283 | 786.5 |
| 27 Nov | 52301.80 | 60.1 | -22.40 | 20.16 | 1,004 | 157.5 | 503.5 |
| 26 Nov | 52191.50 | 82.5 | -12.50 | 20.80 | 287.5 | 59.5 | 346 |
| 25 Nov | 52207.50 | 95 | -87.10 | 21.24 | 494 | -3.5 | 286.5 |
| 22 Nov | 51135.40 | 182.1 | -69.00 | 19.82 | 769 | 154 | 290 |
| 21 Nov | 50372.90 | 251.1 | 8.40 | 18.93 | 506 | -0.5 | 136 |
| 19 Nov | 50626.50 | 242.7 | -11.35 | 18.41 | 223.5 | 13.5 | 136.5 |
| 18 Nov | 50363.80 | 254.05 | -12.65 | 18.05 | 86 | 29 | 123 |
| 14 Nov | 50179.55 | 266.7 | -10.30 | 17.04 | 127 | 85 | 94 |
| 13 Nov | 50088.35 | 277 | 127.00 | 17.15 | 31 | 4.5 | 9 |
| 12 Nov | 51157.80 | 150 | 45.75 | 16.90 | 7.5 | 4.5 | 4.5 |
| 11 Nov | 51876.75 | 104.25 | 0.00 | 0.00 | 0 | 6.5 | 0 |
| 8 Nov | 51561.20 | 104.25 | 0.00 | 0.00 | 0 | 6.5 | 0 |
| 7 Nov | 51916.50 | 104.25 | 0.00 | 0.00 | 0 | 6.5 | 0 |
| 6 Nov | 52317.40 | 104.25 | -198.40 | 17.83 | 2 | 6.5 | 6.5 |
| 5 Nov | 52207.25 | 302.65 | 0.00 | 0.00 | 0 | 4.5 | 0 |
| 4 Nov | 51215.25 | 302.65 | 0.00 | 0.00 | 0 | 4.5 | 0 |
| 1 Nov | 51673.90 | 302.65 | 0.00 | 0.00 | 0 | 4.5 | 0 |
| 31 Oct | 51475.35 | 302.65 | 0.00 | - | 0 | 4.5 | 0 |
| 30 Oct | 51807.50 | 302.65 | 0.00 | - | 0 | 4.5 | 0 |
| 29 Oct | 52320.70 | 302.65 | 0.00 | - | 0 | 4.5 | 0 |
| 28 Oct | 51259.30 | 302.65 | 14.40 | - | 2.5 | 4.5 | 4.5 |
| 25 Oct | 50787.45 | 288.25 | 0.00 | - | 0 | 0.5 | 0 |
| 24 Oct | 51531.15 | 288.25 | -52.75 | - | 5.5 | 0.5 | 0.5 |
| 23 Oct | 51239.00 | 341 | 68.10 | - | 1 | 0 | 0 |
| 22 Oct | 51257.15 | 272.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 272.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 272.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 272.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 272.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 272.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 272.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 272.9 | 39.45 | - | 1 | 0 | 0 |
| 10 Oct | 51530.90 | 233.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 233.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 233.45 | 233.45 | - | 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 48200 expiring on 24DEC2024
Delta for 48200 PE is -0.02
Historical price for 48200 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 7.3, which was -0.05 lower than the previous day. The implied volatity was 24.54, the open interest changed by 5484 which increased total open position to 15219
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 7.35, which was 1.70 higher than the previous day. The implied volatity was 26.90, the open interest changed by 6780 which increased total open position to 9735
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 5.65, which was 0.20 higher than the previous day. The implied volatity was 27.14, the open interest changed by 351 which increased total open position to 2955
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 5.45, which was -2.30 lower than the previous day. The implied volatity was 28.02, the open interest changed by -5385 which decreased total open position to 2604
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 7.75, which was -1.20 lower than the previous day. The implied volatity was 30.83, the open interest changed by -103 which decreased total open position to 7989
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 8.95, which was -3.35 lower than the previous day. The implied volatity was 27.51, the open interest changed by -581 which decreased total open position to 8092
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 12.3, which was -0.65 lower than the previous day. The implied volatity was 25.92, the open interest changed by -795 which decreased total open position to 8673
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 12.95, which was -1.15 lower than the previous day. The implied volatity was 25.80, the open interest changed by -1178 which decreased total open position to 9468
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 14.1, which was -5.50 lower than the previous day. The implied volatity was 26.04, the open interest changed by -2555 which decreased total open position to 10646
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 19.6, which was -5.65 lower than the previous day. The implied volatity was 25.74, the open interest changed by 2425 which increased total open position to 13201
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 25.25, which was -2.45 lower than the previous day. The implied volatity was 24.86, the open interest changed by 4476 which increased total open position to 10776
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 27.7, which was -4.80 lower than the previous day. The implied volatity was 25.01, the open interest changed by -2779 which decreased total open position to 6300
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 32.5, which was -10.80 lower than the previous day. The implied volatity was 23.79, the open interest changed by 5467 which increased total open position to 9079
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 43.3, which was -19.00 lower than the previous day. The implied volatity was 22.41, the open interest changed by 828 which increased total open position to 3612
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 62.3, which was -4.40 lower than the previous day. The implied volatity was 21.53, the open interest changed by 36 which increased total open position to 2784
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 66.7, which was -7.00 lower than the previous day. The implied volatity was 20.30, the open interest changed by 1175 which increased total open position to 2748
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 73.7, which was 13.60 higher than the previous day. The implied volatity was 20.21, the open interest changed by 566 which increased total open position to 1573
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 60.1, which was -22.40 lower than the previous day. The implied volatity was 20.16, the open interest changed by 315 which increased total open position to 1007
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 82.5, which was -12.50 lower than the previous day. The implied volatity was 20.80, the open interest changed by 119 which increased total open position to 692
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 95, which was -87.10 lower than the previous day. The implied volatity was 21.24, the open interest changed by -7 which decreased total open position to 573
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 182.1, which was -69.00 lower than the previous day. The implied volatity was 19.82, the open interest changed by 308 which increased total open position to 580
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 251.1, which was 8.40 higher than the previous day. The implied volatity was 18.93, the open interest changed by -1 which decreased total open position to 272
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 242.7, which was -11.35 lower than the previous day. The implied volatity was 18.41, the open interest changed by 27 which increased total open position to 273
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 254.05, which was -12.65 lower than the previous day. The implied volatity was 18.05, the open interest changed by 58 which increased total open position to 246
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 266.7, which was -10.30 lower than the previous day. The implied volatity was 17.04, the open interest changed by 170 which increased total open position to 188
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 277, which was 127.00 higher than the previous day. The implied volatity was 17.15, the open interest changed by 9 which increased total open position to 18
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 150, which was 45.75 higher than the previous day. The implied volatity was 16.90, the open interest changed by 9 which increased total open position to 9
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 104.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 104.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 104.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 104.25, which was -198.40 lower than the previous day. The implied volatity was 17.83, the open interest changed by 13 which increased total open position to 13
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 302.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 302.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 302.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 302.65, 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 302.65, 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 302.65, 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 302.65, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 288.25, 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 288.25, which was -52.75 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 341, which was 68.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 272.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 272.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 272.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 272.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 272.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 272.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 272.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 272.9, which was 39.45 higher 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 233.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 233.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 233.45, which was 233.45 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
