BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 49700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 1182.25 | -927.25 | - | 181.5 | 32.5 | 89.5 | |||
| 19 Dec | 51575.70 | 2109.5 | -540.50 | 31.65 | 7 | -0.5 | 57 | |||
| 18 Dec | 52139.55 | 2650 | -350.00 | 27.81 | 3.5 | 57.5 | 57.5 | |||
| 17 Dec | 52834.80 | 3000 | 0.00 | 0.00 | 0 | 57 | 0 | |||
| 16 Dec | 53581.35 | 3000 | 0.00 | 0.00 | 0 | 57 | 0 | |||
| 13 Dec | 53583.80 | 3000 | -946.45 | - | 1 | 57 | 57 | |||
| 12 Dec | 53216.45 | 3946.45 | 0.00 | 0.00 | 0 | 0.5 | 0 | |||
| 11 Dec | 53391.35 | 3946.45 | 0.00 | 0.00 | 0 | 0.5 | 0 | |||
|
|
||||||||||
| 10 Dec | 53577.70 | 3946.45 | 0.00 | 0.00 | 0 | 0.5 | 0 | |||
| 9 Dec | 53407.75 | 3946.45 | 0.00 | 0.00 | 0 | 0.5 | 0 | |||
| 6 Dec | 53509.50 | 3946.45 | 0.00 | 0.00 | 0 | 0.5 | 0 | |||
| 5 Dec | 53603.55 | 3946.45 | 367.15 | - | 2.5 | 0.5 | 57 | |||
| 4 Dec | 53266.90 | 3579.3 | 418.30 | - | 2.5 | -0.5 | 56.5 | |||
| 3 Dec | 52695.75 | 3161 | 234.40 | - | 1 | -0.5 | 57 | |||
| 2 Dec | 52109.00 | 2926.6 | 177.90 | 21.25 | 1 | 0.5 | 57.5 | |||
| 29 Nov | 52055.60 | 2748.7 | -88.90 | 15.10 | 5.5 | -1 | 57 | |||
| 28 Nov | 51906.85 | 2837.6 | -220.75 | 19.06 | 2 | 0.5 | 58 | |||
| 27 Nov | 52301.80 | 3058.35 | 44.15 | 15.90 | 3.5 | -1 | 57.5 | |||
| 26 Nov | 52191.50 | 3014.2 | 164.20 | 17.83 | 3 | -1 | 58.5 | |||
| 25 Nov | 52207.50 | 2850 | 660.85 | - | 0.5 | 0.5 | 59.5 | |||
| 22 Nov | 51135.40 | 2189.15 | 538.80 | 17.37 | 10.5 | -2 | 59 | |||
| 21 Nov | 50372.90 | 1650.35 | 22.90 | 15.61 | 374.5 | 35.5 | 61 | |||
| 19 Nov | 50626.50 | 1627.45 | 8.70 | 13.95 | 5.5 | -1.5 | 25.5 | |||
| 18 Nov | 50363.80 | 1618.75 | -4103.10 | 14.87 | 34.5 | 27 | 27 | |||
| 14 Nov | 50179.55 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 50088.35 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 51157.80 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 51876.75 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 51561.20 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 51916.50 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 52317.40 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 52207.25 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 51215.25 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 51673.90 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 51807.50 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 52320.70 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 51259.30 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 50787.45 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 51531.15 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 5721.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 5721.85 | 5721.85 | - | 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 49700 expiring on 24DEC2024
Delta for 49700 CE is -
Historical price for 49700 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 1182.25, which was -927.25 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 179
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 2109.5, which was -540.50 lower than the previous day. The implied volatity was 31.65, the open interest changed by -1 which decreased total open position to 114
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 2650, which was -350.00 lower than the previous day. The implied volatity was 27.81, the open interest changed by 115 which increased total open position to 115
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 3000, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 114 which increased total open position to 0
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 3000, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 114 which increased total open position to 0
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 3000, which was -946.45 lower than the previous day. The implied volatity was -, the open interest changed by 114 which increased total open position to 114
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 3946.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 3946.45, 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 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 3946.45, 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 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 3946.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 3946.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 3946.45, which was 367.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 114
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 3579.3, which was 418.30 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 113
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 3161, which was 234.40 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 114
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 2926.6, which was 177.90 higher than the previous day. The implied volatity was 21.25, the open interest changed by 1 which increased total open position to 115
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 2748.7, which was -88.90 lower than the previous day. The implied volatity was 15.10, the open interest changed by -2 which decreased total open position to 114
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 2837.6, which was -220.75 lower than the previous day. The implied volatity was 19.06, the open interest changed by 1 which increased total open position to 116
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 3058.35, which was 44.15 higher than the previous day. The implied volatity was 15.90, the open interest changed by -2 which decreased total open position to 115
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 3014.2, which was 164.20 higher than the previous day. The implied volatity was 17.83, the open interest changed by -2 which decreased total open position to 117
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 2850, which was 660.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 119
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 2189.15, which was 538.80 higher than the previous day. The implied volatity was 17.37, the open interest changed by -4 which decreased total open position to 118
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 1650.35, which was 22.90 higher than the previous day. The implied volatity was 15.61, the open interest changed by 71 which increased total open position to 122
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 1627.45, which was 8.70 higher than the previous day. The implied volatity was 13.95, the open interest changed by -3 which decreased total open position to 51
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 1618.75, which was -4103.10 lower than the previous day. The implied volatity was 14.87, the open interest changed by 54 which increased total open position to 54
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 5721.85, 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 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 5721.85, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 5721.85, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 5721.85, which was 5721.85 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 49700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 10.71
Theta: -25.23
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 50759.20 | 64.45 | 22.45 | 20.11 | 1,21,217.5 | 3,136.5 | 6,735.5 |
| 19 Dec | 51575.70 | 42 | 20.80 | 22.70 | 43,291.5 | 1,245.5 | 3,599 |
| 18 Dec | 52139.55 | 21.2 | 4.50 | 22.16 | 36,608 | -757.5 | 2,353.5 |
| 17 Dec | 52834.80 | 16.7 | 4.00 | 23.23 | 22,298 | -324.5 | 3,111 |
| 16 Dec | 53581.35 | 12.7 | -4.45 | 24.55 | 17,945 | 922 | 3,435.5 |
| 13 Dec | 53583.80 | 17.15 | -10.25 | 22.73 | 32,299.5 | -831 | 2,513.5 |
| 12 Dec | 53216.45 | 27.4 | -1.25 | 21.75 | 11,267.5 | 847.5 | 3,344.5 |
| 11 Dec | 53391.35 | 28.65 | -5.85 | 21.87 | 12,898.5 | -402 | 2,497 |
| 10 Dec | 53577.70 | 34.5 | -13.05 | 22.82 | 11,889 | -469 | 2,899 |
| 9 Dec | 53407.75 | 47.55 | -11.90 | 22.67 | 15,257 | 1,010.5 | 3,368 |
| 6 Dec | 53509.50 | 59.45 | -10.80 | 22.13 | 18,529.5 | 627 | 2,357.5 |
| 5 Dec | 53603.55 | 70.25 | -5.75 | 22.87 | 19,164 | -300.5 | 1,730.5 |
| 4 Dec | 53266.90 | 76 | -32.15 | 21.24 | 14,218 | 463.5 | 2,031 |
| 3 Dec | 52695.75 | 108.15 | -45.50 | 20.17 | 11,319.5 | 21 | 1,567.5 |
| 2 Dec | 52109.00 | 153.65 | -13.30 | 19.24 | 18,920.5 | 365 | 1,546.5 |
| 29 Nov | 52055.60 | 166.95 | -22.20 | 18.28 | 17,669.5 | 130.5 | 1,181.5 |
| 28 Nov | 51906.85 | 189.15 | 54.35 | 18.55 | 15,690.5 | 449 | 1,051 |
| 27 Nov | 52301.80 | 134.8 | -44.85 | 17.73 | 1,701.5 | 193.5 | 602 |
| 26 Nov | 52191.50 | 179.65 | -19.60 | 18.54 | 656 | 74.5 | 408.5 |
| 25 Nov | 52207.50 | 199.25 | -199.00 | 18.98 | 725.5 | -8.5 | 334 |
| 22 Nov | 51135.40 | 398.25 | -153.00 | 18.14 | 1,036.5 | 91 | 342.5 |
| 21 Nov | 50372.90 | 551.25 | -1.70 | 17.42 | 665 | 42 | 251.5 |
| 19 Nov | 50626.50 | 552.95 | -25.60 | 17.29 | 332 | 73 | 209.5 |
| 18 Nov | 50363.80 | 578.55 | -33.75 | 16.96 | 312.5 | 50.5 | 136.5 |
| 14 Nov | 50179.55 | 612.3 | 49.10 | 16.13 | 158 | 62 | 86 |
| 13 Nov | 50088.35 | 563.2 | 276.35 | 15.60 | 42 | 14.5 | 24 |
| 12 Nov | 51157.80 | 286.85 | 20.35 | 14.38 | 2.5 | 0 | 9.5 |
| 11 Nov | 51876.75 | 266.5 | -83.50 | 16.53 | 1.5 | -0.5 | 9.5 |
| 8 Nov | 51561.20 | 350 | 77.00 | 16.80 | 22.5 | 10 | 10 |
| 7 Nov | 51916.50 | 273 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 52317.40 | 273 | -160.60 | 18.04 | 4 | 0 | 0 |
| 5 Nov | 52207.25 | 433.6 | 0.00 | 3.72 | 0 | 0 | 0 |
| 4 Nov | 51215.25 | 433.6 | 0.00 | 2.66 | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 433.6 | 0.00 | 3.20 | 0 | 0 | 0 |
| 31 Oct | 51475.35 | 433.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 51807.50 | 433.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 52320.70 | 433.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 51259.30 | 433.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 50787.45 | 433.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 433.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 51239.00 | 433.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 433.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 433.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 433.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 433.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 433.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 433.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 433.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 433.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 433.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 433.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 433.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 433.6 | 433.60 | - | 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 49700 expiring on 24DEC2024
Delta for 49700 PE is -0.12
Historical price for 49700 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 64.45, which was 22.45 higher than the previous day. The implied volatity was 20.11, the open interest changed by 6273 which increased total open position to 13471
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 42, which was 20.80 higher than the previous day. The implied volatity was 22.70, the open interest changed by 2491 which increased total open position to 7198
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 21.2, which was 4.50 higher than the previous day. The implied volatity was 22.16, the open interest changed by -1515 which decreased total open position to 4707
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 16.7, which was 4.00 higher than the previous day. The implied volatity was 23.23, the open interest changed by -649 which decreased total open position to 6222
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 12.7, which was -4.45 lower than the previous day. The implied volatity was 24.55, the open interest changed by 1844 which increased total open position to 6871
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 17.15, which was -10.25 lower than the previous day. The implied volatity was 22.73, the open interest changed by -1662 which decreased total open position to 5027
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 27.4, which was -1.25 lower than the previous day. The implied volatity was 21.75, the open interest changed by 1695 which increased total open position to 6689
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 28.65, which was -5.85 lower than the previous day. The implied volatity was 21.87, the open interest changed by -804 which decreased total open position to 4994
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 34.5, which was -13.05 lower than the previous day. The implied volatity was 22.82, the open interest changed by -938 which decreased total open position to 5798
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 47.55, which was -11.90 lower than the previous day. The implied volatity was 22.67, the open interest changed by 2021 which increased total open position to 6736
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 59.45, which was -10.80 lower than the previous day. The implied volatity was 22.13, the open interest changed by 1254 which increased total open position to 4715
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 70.25, which was -5.75 lower than the previous day. The implied volatity was 22.87, the open interest changed by -601 which decreased total open position to 3461
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 76, which was -32.15 lower than the previous day. The implied volatity was 21.24, the open interest changed by 927 which increased total open position to 4062
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 108.15, which was -45.50 lower than the previous day. The implied volatity was 20.17, the open interest changed by 42 which increased total open position to 3135
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 153.65, which was -13.30 lower than the previous day. The implied volatity was 19.24, the open interest changed by 730 which increased total open position to 3093
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 166.95, which was -22.20 lower than the previous day. The implied volatity was 18.28, the open interest changed by 261 which increased total open position to 2363
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 189.15, which was 54.35 higher than the previous day. The implied volatity was 18.55, the open interest changed by 898 which increased total open position to 2102
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 134.8, which was -44.85 lower than the previous day. The implied volatity was 17.73, the open interest changed by 387 which increased total open position to 1204
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 179.65, which was -19.60 lower than the previous day. The implied volatity was 18.54, the open interest changed by 149 which increased total open position to 817
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 199.25, which was -199.00 lower than the previous day. The implied volatity was 18.98, the open interest changed by -17 which decreased total open position to 668
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 398.25, which was -153.00 lower than the previous day. The implied volatity was 18.14, the open interest changed by 182 which increased total open position to 685
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 551.25, which was -1.70 lower than the previous day. The implied volatity was 17.42, the open interest changed by 84 which increased total open position to 503
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 552.95, which was -25.60 lower than the previous day. The implied volatity was 17.29, the open interest changed by 146 which increased total open position to 419
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 578.55, which was -33.75 lower than the previous day. The implied volatity was 16.96, the open interest changed by 101 which increased total open position to 273
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 612.3, which was 49.10 higher than the previous day. The implied volatity was 16.13, the open interest changed by 124 which increased total open position to 172
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 563.2, which was 276.35 higher than the previous day. The implied volatity was 15.60, the open interest changed by 29 which increased total open position to 48
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 286.85, which was 20.35 higher than the previous day. The implied volatity was 14.38, the open interest changed by 0 which decreased total open position to 19
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 266.5, which was -83.50 lower than the previous day. The implied volatity was 16.53, the open interest changed by -1 which decreased total open position to 19
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 350, which was 77.00 higher than the previous day. The implied volatity was 16.80, the open interest changed by 20 which increased total open position to 20
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 273, 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 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 273, which was -160.60 lower than the previous day. The implied volatity was 18.04, 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 433.6, which was 0.00 lower than the previous day. The implied volatity was 3.72, 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 433.6, which was 0.00 lower than the previous day. The implied volatity was 2.66, 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 433.6, which was 0.00 lower than the previous day. The implied volatity was 3.20, 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 433.6, 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 433.6, 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 433.6, 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 433.6, 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 433.6, 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 433.6, 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 433.6, 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 433.6, 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 433.6, 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 433.6, 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 433.6, 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 433.6, 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 433.6, 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 433.6, 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 433.6, 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 433.6, 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 433.6, 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 433.6, 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 433.6, which was 433.60 higher 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
