BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 49100 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 | 2722.75 | 0.00 | 0.00 | 0 | 10 | 0 | |||
| 19 Dec | 51575.70 | 2722.75 | -605.60 | 38.69 | 21.5 | 10 | 11.5 | |||
| 18 Dec | 52139.55 | 3328.35 | -1171.65 | 41.09 | 2 | 1.5 | 1.5 | |||
| 17 Dec | 52834.80 | 4500 | 0.00 | 0.00 | 0 | 1.5 | 0 | |||
| 16 Dec | 53581.35 | 4500 | 0.00 | 0.00 | 0 | 1.5 | 0 | |||
| 13 Dec | 53583.80 | 4500 | 0.00 | 0.00 | 0 | 1.5 | 0 | |||
| 12 Dec | 53216.45 | 4500 | 0.00 | 0.00 | 0 | 1.5 | 0 | |||
| 11 Dec | 53391.35 | 4500 | 0.00 | 0.00 | 0 | 1.5 | 0 | |||
| 10 Dec | 53577.70 | 4500 | 0.00 | 0.00 | 0 | 1.5 | 0 | |||
| 9 Dec | 53407.75 | 4500 | 775.10 | - | 0.5 | 1.5 | 1.5 | |||
| 6 Dec | 53509.50 | 3724.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Dec | 53603.55 | 3724.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Dec | 53266.90 | 3724.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 3 Dec | 52695.75 | 3724.9 | 433.30 | - | 0.5 | 1 | 1 | |||
| 2 Dec | 52109.00 | 3291.6 | 0.00 | 0.00 | 0 | 0.5 | 0 | |||
| 29 Nov | 52055.60 | 3291.6 | -118.40 | 14.34 | 0.5 | 0.5 | 0.5 | |||
| 28 Nov | 51906.85 | 3410 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 52301.80 | 3410 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 52191.50 | 3410 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 52207.50 | 3410 | 1290.00 | - | 0.5 | 0 | 0 | |||
| 22 Nov | 51135.40 | 2120 | 0.00 | 0.00 | 0 | 0.5 | 0 | |||
| 21 Nov | 50372.90 | 2120 | -4099.50 | 16.39 | 1 | 0.5 | 0.5 | |||
| 19 Nov | 50626.50 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 50363.80 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 50179.55 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 50088.35 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 51157.80 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 51876.75 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 51561.20 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 51916.50 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 52317.40 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 52207.25 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 51215.25 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 51673.90 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 51807.50 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 52320.70 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 51259.30 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 50787.45 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 51531.15 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 6219.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 6219.5 | 6219.50 | - | 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 49100 expiring on 24DEC2024
Delta for 49100 CE is 0.00
Historical price for 49100 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 2722.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 2722.75, which was -605.60 lower than the previous day. The implied volatity was 38.69, the open interest changed by 20 which increased total open position to 23
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 3328.35, which was -1171.65 lower than the previous day. The implied volatity was 41.09, the open interest changed by 3 which increased total open position to 3
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 4500, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 4500, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 4500, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 4500, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 4500, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 4500, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 4500, which was 775.10 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 3724.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 3724.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 3724.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 3724.9, which was 433.30 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 3291.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 3291.6, which was -118.40 lower than the previous day. The implied volatity was 14.34, the open interest changed by 1 which increased total open position to 1
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 3410, 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 3410, 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 3410, 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 3410, which was 1290.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 2120, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 2120, which was -4099.50 lower than the previous day. The implied volatity was 16.39, the open interest changed by 1 which increased total open position to 1
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 6219.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 6219.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 6219.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 6219.5, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 6219.5, 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 6219.5, which was 6219.50 higher 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 49100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 5.45
Theta: -13.76
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 50759.20 | 23.55 | 4.55 | 21.23 | 81,564 | -1,945 | 3,267 |
| 19 Dec | 51575.70 | 19 | 5.55 | 24.01 | 35,729.5 | 2,254 | 5,212 |
| 18 Dec | 52139.55 | 13.45 | 6.00 | 24.54 | 25,900.5 | 722.5 | 2,958 |
| 17 Dec | 52834.80 | 7.45 | -2.70 | 24.00 | 12,791.5 | -79 | 2,235.5 |
| 16 Dec | 53581.35 | 10.15 | -3.30 | 27.02 | 8,763.5 | 115.5 | 2,314.5 |
| 13 Dec | 53583.80 | 13.45 | -6.80 | 24.77 | 14,706.5 | 335.5 | 2,199 |
| 12 Dec | 53216.45 | 20.25 | -0.30 | 23.55 | 4,322 | -293 | 1,863.5 |
| 11 Dec | 53391.35 | 20.55 | -4.55 | 23.45 | 7,413.5 | 73 | 2,156.5 |
| 10 Dec | 53577.70 | 25.1 | -6.60 | 24.31 | 6,825.5 | 76 | 2,083.5 |
| 9 Dec | 53407.75 | 31.7 | -7.30 | 23.71 | 8,101 | 155 | 2,007.5 |
| 6 Dec | 53509.50 | 39 | -5.15 | 22.92 | 10,861.5 | -266.5 | 1,852.5 |
| 5 Dec | 53603.55 | 44.15 | -11.80 | 23.32 | 13,835.5 | -1,161 | 2,119 |
| 4 Dec | 53266.90 | 55.95 | -19.70 | 22.43 | 12,658 | 1,091.5 | 3,280 |
| 3 Dec | 52695.75 | 75.65 | -29.40 | 21.12 | 14,575 | 1,561 | 2,188.5 |
| 2 Dec | 52109.00 | 105.05 | -15.05 | 20.06 | 11,718 | -123 | 627.5 |
| 29 Nov | 52055.60 | 120.1 | -8.10 | 19.28 | 7,422 | 106 | 750.5 |
| 28 Nov | 51906.85 | 128.2 | 31.85 | 19.14 | 16,623.5 | 69 | 644.5 |
| 27 Nov | 52301.80 | 96.35 | -35.55 | 18.68 | 1,922.5 | 415.5 | 575.5 |
| 26 Nov | 52191.50 | 131.9 | -7.75 | 19.48 | 175.5 | 3 | 160 |
| 25 Nov | 52207.50 | 139.65 | -152.55 | 19.54 | 667 | -79 | 157 |
| 22 Nov | 51135.40 | 292.2 | -111.30 | 18.80 | 1,261 | 41 | 236 |
| 21 Nov | 50372.90 | 403.5 | 2.85 | 17.98 | 308.5 | 34 | 195 |
| 19 Nov | 50626.50 | 400.65 | -19.15 | 17.68 | 401.5 | 67 | 161 |
| 18 Nov | 50363.80 | 419.8 | -27.70 | 17.36 | 220.5 | 89 | 94 |
| 14 Nov | 50179.55 | 447.5 | 105.55 | 16.53 | 9.5 | 5 | 5 |
| 13 Nov | 50088.35 | 341.95 | 0.00 | 2.47 | 0 | 0 | 0 |
| 12 Nov | 51157.80 | 341.95 | 0.00 | 4.31 | 0 | 0 | 0 |
| 11 Nov | 51876.75 | 341.95 | 0.00 | 4.30 | 0 | 0 | 0 |
| 8 Nov | 51561.20 | 341.95 | 0.00 | 3.89 | 0 | 0 | 0 |
| 7 Nov | 51916.50 | 341.95 | 0.00 | 4.21 | 0 | 0 | 0 |
| 6 Nov | 52317.40 | 341.95 | 0.00 | 4.65 | 0 | 0 | 0 |
| 5 Nov | 52207.25 | 341.95 | 0.00 | 4.53 | 0 | 0 | 0 |
| 4 Nov | 51215.25 | 341.95 | 0.00 | 3.23 | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 341.95 | 0.00 | 3.84 | 0 | 0 | 0 |
| 31 Oct | 51475.35 | 341.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 51807.50 | 341.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 52320.70 | 341.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 51259.30 | 341.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 50787.45 | 341.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 341.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 51239.00 | 341.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 341.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 341.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 341.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 341.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 341.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 341.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 341.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 341.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 341.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 341.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 341.95 | 341.95 | - | 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 49100 expiring on 24DEC2024
Delta for 49100 PE is -0.05
Historical price for 49100 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 23.55, which was 4.55 higher than the previous day. The implied volatity was 21.23, the open interest changed by -3890 which decreased total open position to 6534
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 19, which was 5.55 higher than the previous day. The implied volatity was 24.01, the open interest changed by 4508 which increased total open position to 10424
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 13.45, which was 6.00 higher than the previous day. The implied volatity was 24.54, the open interest changed by 1445 which increased total open position to 5916
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 7.45, which was -2.70 lower than the previous day. The implied volatity was 24.00, the open interest changed by -158 which decreased total open position to 4471
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 10.15, which was -3.30 lower than the previous day. The implied volatity was 27.02, the open interest changed by 231 which increased total open position to 4629
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 13.45, which was -6.80 lower than the previous day. The implied volatity was 24.77, the open interest changed by 671 which increased total open position to 4398
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 20.25, which was -0.30 lower than the previous day. The implied volatity was 23.55, the open interest changed by -586 which decreased total open position to 3727
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 20.55, which was -4.55 lower than the previous day. The implied volatity was 23.45, the open interest changed by 146 which increased total open position to 4313
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 25.1, which was -6.60 lower than the previous day. The implied volatity was 24.31, the open interest changed by 152 which increased total open position to 4167
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 31.7, which was -7.30 lower than the previous day. The implied volatity was 23.71, the open interest changed by 310 which increased total open position to 4015
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 39, which was -5.15 lower than the previous day. The implied volatity was 22.92, the open interest changed by -533 which decreased total open position to 3705
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 44.15, which was -11.80 lower than the previous day. The implied volatity was 23.32, the open interest changed by -2322 which decreased total open position to 4238
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 55.95, which was -19.70 lower than the previous day. The implied volatity was 22.43, the open interest changed by 2183 which increased total open position to 6560
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 75.65, which was -29.40 lower than the previous day. The implied volatity was 21.12, the open interest changed by 3122 which increased total open position to 4377
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 105.05, which was -15.05 lower than the previous day. The implied volatity was 20.06, the open interest changed by -246 which decreased total open position to 1255
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 120.1, which was -8.10 lower than the previous day. The implied volatity was 19.28, the open interest changed by 212 which increased total open position to 1501
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 128.2, which was 31.85 higher than the previous day. The implied volatity was 19.14, the open interest changed by 138 which increased total open position to 1289
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 96.35, which was -35.55 lower than the previous day. The implied volatity was 18.68, the open interest changed by 831 which increased total open position to 1151
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 131.9, which was -7.75 lower than the previous day. The implied volatity was 19.48, the open interest changed by 6 which increased total open position to 320
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 139.65, which was -152.55 lower than the previous day. The implied volatity was 19.54, the open interest changed by -158 which decreased total open position to 314
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 292.2, which was -111.30 lower than the previous day. The implied volatity was 18.80, the open interest changed by 82 which increased total open position to 472
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 403.5, which was 2.85 higher than the previous day. The implied volatity was 17.98, the open interest changed by 68 which increased total open position to 390
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 400.65, which was -19.15 lower than the previous day. The implied volatity was 17.68, the open interest changed by 134 which increased total open position to 322
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 419.8, which was -27.70 lower than the previous day. The implied volatity was 17.36, the open interest changed by 178 which increased total open position to 188
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 447.5, which was 105.55 higher than the previous day. The implied volatity was 16.53, the open interest changed by 10 which increased total open position to 10
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 341.95, which was 0.00 lower than the previous day. The implied volatity was 2.47, 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 341.95, which was 0.00 lower than the previous day. The implied volatity was 4.31, 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 341.95, which was 0.00 lower than the previous day. The implied volatity was 4.30, 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 341.95, which was 0.00 lower than the previous day. The implied volatity was 3.89, 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 341.95, which was 0.00 lower than the previous day. The implied volatity was 4.21, 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 341.95, which was 0.00 lower than the previous day. The implied volatity was 4.65, 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 341.95, which was 0.00 lower than the previous day. The implied volatity was 4.53, 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 341.95, which was 0.00 lower than the previous day. The implied volatity was 3.23, 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 341.95, which was 0.00 lower than the previous day. The implied volatity was 3.84, 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 341.95, 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 341.95, 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 341.95, 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 341.95, 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 341.95, 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 341.95, 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 341.95, 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 341.95, 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 341.95, 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 341.95, 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 341.95, 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 341.95, 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 341.95, 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 341.95, 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 341.95, 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 341.95, 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 341.95, 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 341.95, which was 341.95 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
