BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 48400 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 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 51575.70 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 52139.55 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 52834.80 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 53581.35 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 53583.80 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 53216.45 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 53391.35 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 53577.70 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 53407.75 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 53509.50 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 53603.55 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 53266.90 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 52695.75 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 52109.00 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 52055.60 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 51906.85 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 52301.80 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 52191.50 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 52207.50 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 51135.40 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 50372.90 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 50626.50 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 50363.80 | 2466.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 50179.55 | 2466.8 | -4353.05 | 11.81 | 2.5 | 0 | 0 | |||
| 13 Nov | 50088.35 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 51157.80 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 51876.75 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 51561.20 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 51916.50 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 52317.40 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 52207.25 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 51215.25 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 51673.90 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 51807.50 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 52320.70 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 51259.30 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 50787.45 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 51531.15 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Oct | 51007.00 | 6819.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 6819.85 | 6819.85 | - | 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 48400 expiring on 24DEC2024
Delta for 48400 CE is 0.00
Historical price for 48400 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 2466.8, 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 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 2466.8, 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 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 2466.8, 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 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 2466.8, 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 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 2466.8, 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 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 2466.8, 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 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 2466.8, 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 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 2466.8, 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 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 2466.8, 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 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 2466.8, 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 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 2466.8, 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 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 2466.8, 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 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 2466.8, 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 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 2466.8, 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 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 2466.8, 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 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 2466.8, 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 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 2466.8, 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 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 2466.8, 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 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 2466.8, 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 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 2466.8, 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 2466.8, 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 2466.8, 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 2466.8, 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 2466.8, 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 2466.8, which was -4353.05 lower than the previous day. The implied volatity was 11.81, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, 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 6819.85, which was 6819.85 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 48400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 2.37
Theta: -6.64
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 50759.20 | 8.2 | -1.70 | 23.28 | 38,261.5 | 1,424 | 6,140.5 |
| 19 Dec | 51575.70 | 9.9 | 1.85 | 26.60 | 29,605.5 | -1,453.5 | 4,716.5 |
| 18 Dec | 52139.55 | 8.05 | 1.35 | 27.16 | 13,148 | 1,739 | 6,170 |
| 17 Dec | 52834.80 | 6.7 | -1.30 | 27.64 | 10,522.5 | 7.5 | 4,431 |
| 16 Dec | 53581.35 | 8 | -1.05 | 29.88 | 8,605.5 | 1.5 | 4,423.5 |
| 13 Dec | 53583.80 | 9.05 | -4.45 | 26.65 | 16,062 | -125.5 | 4,422 |
| 12 Dec | 53216.45 | 13.5 | -1.50 | 25.35 | 6,463.5 | 86.5 | 4,547.5 |
| 11 Dec | 53391.35 | 15 | -2.00 | 25.45 | 8,432.5 | 91 | 4,461 |
| 10 Dec | 53577.70 | 17 | -3.95 | 25.88 | 6,697 | -118 | 4,370 |
| 9 Dec | 53407.75 | 20.95 | -6.55 | 25.14 | 7,903 | 52.5 | 4,488 |
| 6 Dec | 53509.50 | 27.5 | -5.50 | 24.39 | 9,155 | -294 | 4,435.5 |
| 5 Dec | 53603.55 | 33 | -2.55 | 24.93 | 15,811.5 | 1,893 | 4,729.5 |
| 4 Dec | 53266.90 | 35.55 | -13.45 | 23.36 | 11,108.5 | 189.5 | 2,836.5 |
| 3 Dec | 52695.75 | 49 | -20.35 | 22.14 | 7,957 | 578 | 2,647 |
| 2 Dec | 52109.00 | 69.35 | -17.55 | 21.16 | 19,565.5 | 1,225 | 2,069 |
| 29 Nov | 52055.60 | 86.9 | -2.10 | 20.69 | 13,707 | 236 | 844 |
| 28 Nov | 51906.85 | 89 | 22.95 | 20.27 | 10,050.5 | 408 | 608 |
| 27 Nov | 52301.80 | 66.05 | -29.15 | 19.77 | 541 | 46.5 | 200 |
| 26 Nov | 52191.50 | 95.2 | -6.20 | 20.71 | 92.5 | 20.5 | 153.5 |
| 25 Nov | 52207.50 | 101.4 | -100.00 | 20.74 | 151.5 | -22.5 | 133 |
| 22 Nov | 51135.40 | 201.4 | -81.70 | 19.56 | 373.5 | 85.5 | 155.5 |
| 21 Nov | 50372.90 | 283.1 | 12.70 | 18.81 | 61 | 23 | 70 |
| 19 Nov | 50626.50 | 270.4 | -14.00 | 18.21 | 162.5 | -14 | 47 |
| 18 Nov | 50363.80 | 284.4 | -44.75 | 17.85 | 75 | 60.5 | 61 |
| 14 Nov | 50179.55 | 329.15 | 74.35 | 17.56 | 3 | 0.5 | 0.5 |
| 13 Nov | 50088.35 | 254.8 | 0.00 | 3.28 | 0 | 0 | 0 |
| 12 Nov | 51157.80 | 254.8 | 0.00 | 5.19 | 0 | 0 | 0 |
| 11 Nov | 51876.75 | 254.8 | 0.00 | 5.42 | 0 | 0 | 0 |
| 8 Nov | 51561.20 | 254.8 | 0.00 | 4.66 | 0 | 0 | 0 |
| 7 Nov | 51916.50 | 254.8 | 0.00 | 5.04 | 0 | 0 | 0 |
| 6 Nov | 52317.40 | 254.8 | 0.00 | 5.46 | 0 | 0 | 0 |
| 5 Nov | 52207.25 | 254.8 | 0.00 | 5.34 | 0 | 0 | 0 |
| 4 Nov | 51215.25 | 254.8 | 0.00 | 4.15 | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 254.8 | 0.00 | 4.64 | 0 | 0 | 0 |
| 31 Oct | 51475.35 | 254.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 51807.50 | 254.8 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 52320.70 | 254.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 51259.30 | 254.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 50787.45 | 254.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 254.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 51239.00 | 254.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 254.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 254.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 254.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 254.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 254.8 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 254.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 254.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 254.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 254.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 254.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 254.8 | 254.80 | - | 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 48400 expiring on 24DEC2024
Delta for 48400 PE is -0.02
Historical price for 48400 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 8.2, which was -1.70 lower than the previous day. The implied volatity was 23.28, the open interest changed by 2848 which increased total open position to 12281
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 9.9, which was 1.85 higher than the previous day. The implied volatity was 26.60, the open interest changed by -2907 which decreased total open position to 9433
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 8.05, which was 1.35 higher than the previous day. The implied volatity was 27.16, the open interest changed by 3478 which increased total open position to 12340
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 6.7, which was -1.30 lower than the previous day. The implied volatity was 27.64, the open interest changed by 15 which increased total open position to 8862
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 8, which was -1.05 lower than the previous day. The implied volatity was 29.88, the open interest changed by 3 which increased total open position to 8847
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 9.05, which was -4.45 lower than the previous day. The implied volatity was 26.65, the open interest changed by -251 which decreased total open position to 8844
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 13.5, which was -1.50 lower than the previous day. The implied volatity was 25.35, the open interest changed by 173 which increased total open position to 9095
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 15, which was -2.00 lower than the previous day. The implied volatity was 25.45, the open interest changed by 182 which increased total open position to 8922
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 17, which was -3.95 lower than the previous day. The implied volatity was 25.88, the open interest changed by -236 which decreased total open position to 8740
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 20.95, which was -6.55 lower than the previous day. The implied volatity was 25.14, the open interest changed by 105 which increased total open position to 8976
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 27.5, which was -5.50 lower than the previous day. The implied volatity was 24.39, the open interest changed by -588 which decreased total open position to 8871
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 33, which was -2.55 lower than the previous day. The implied volatity was 24.93, the open interest changed by 3786 which increased total open position to 9459
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 35.55, which was -13.45 lower than the previous day. The implied volatity was 23.36, the open interest changed by 379 which increased total open position to 5673
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 49, which was -20.35 lower than the previous day. The implied volatity was 22.14, the open interest changed by 1156 which increased total open position to 5294
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 69.35, which was -17.55 lower than the previous day. The implied volatity was 21.16, the open interest changed by 2450 which increased total open position to 4138
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 86.9, which was -2.10 lower than the previous day. The implied volatity was 20.69, the open interest changed by 472 which increased total open position to 1688
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 89, which was 22.95 higher than the previous day. The implied volatity was 20.27, the open interest changed by 816 which increased total open position to 1216
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 66.05, which was -29.15 lower than the previous day. The implied volatity was 19.77, the open interest changed by 93 which increased total open position to 400
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 95.2, which was -6.20 lower than the previous day. The implied volatity was 20.71, the open interest changed by 41 which increased total open position to 307
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 101.4, which was -100.00 lower than the previous day. The implied volatity was 20.74, the open interest changed by -45 which decreased total open position to 266
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 201.4, which was -81.70 lower than the previous day. The implied volatity was 19.56, the open interest changed by 171 which increased total open position to 311
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 283.1, which was 12.70 higher than the previous day. The implied volatity was 18.81, the open interest changed by 46 which increased total open position to 140
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 270.4, which was -14.00 lower than the previous day. The implied volatity was 18.21, the open interest changed by -28 which decreased total open position to 94
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 284.4, which was -44.75 lower than the previous day. The implied volatity was 17.85, the open interest changed by 121 which increased total open position to 122
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 329.15, which was 74.35 higher than the previous day. The implied volatity was 17.56, the open interest changed by 1 which increased total open position to 1
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 254.8, which was 0.00 lower than the previous day. The implied volatity was 3.28, 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 254.8, which was 0.00 lower than the previous day. The implied volatity was 5.19, 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 254.8, which was 0.00 lower than the previous day. The implied volatity was 5.42, 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 254.8, which was 0.00 lower than the previous day. The implied volatity was 4.66, 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 254.8, which was 0.00 lower than the previous day. The implied volatity was 5.04, 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 254.8, which was 0.00 lower than the previous day. The implied volatity was 5.46, 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 254.8, which was 0.00 lower than the previous day. The implied volatity was 5.34, 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 254.8, which was 0.00 lower than the previous day. The implied volatity was 4.15, 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 254.8, which was 0.00 lower than the previous day. The implied volatity was 4.64, 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 254.8, 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 254.8, 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 254.8, 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 254.8, 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 254.8, 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 254.8, 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 254.8, 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 254.8, 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 254.8, 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 254.8, 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 254.8, 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 254.8, 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 254.8, 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 254.8, 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 254.8, 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 254.8, 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 254.8, 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 254.8, which was 254.80 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
