BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 43000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 7700 | -980.00 | - | 7 | -5 | 85.5 | |||
| 19 Dec | 51575.70 | 8680 | -625.00 | - | 9 | -2 | 90.5 | |||
| 18 Dec | 52139.55 | 9305 | -688.70 | - | 3.5 | -1 | 92.5 | |||
| 17 Dec | 52834.80 | 9993.7 | -599.30 | - | 2.5 | 93.5 | 93.5 | |||
| 16 Dec | 53581.35 | 10593 | 0.00 | 0.00 | 0 | -4.5 | 0 | |||
| 13 Dec | 53583.80 | 10593 | 93.00 | - | 7 | -4.5 | 92.5 | |||
| 12 Dec | 53216.45 | 10500 | -58.10 | - | 1 | -0.5 | 97 | |||
| 11 Dec | 53391.35 | 10558.1 | -31.90 | 49.08 | 2 | -1 | 97.5 | |||
| 10 Dec | 53577.70 | 10590 | -60.00 | - | 1 | -1 | 98.5 | |||
| 9 Dec | 53407.75 | 10650 | 4.25 | 56.03 | 1.5 | 1 | 99.5 | |||
| 6 Dec | 53509.50 | 10645.75 | 195.75 | - | 3.5 | -2.5 | 98.5 | |||
| 5 Dec | 53603.55 | 10450 | 0.00 | - | 2 | -1.5 | 101 | |||
| 4 Dec | 53266.90 | 10450 | 650.00 | - | 1.5 | -1.5 | 102.5 | |||
| 3 Dec | 52695.75 | 9800 | 440.00 | - | 1 | 0 | 104 | |||
| 2 Dec | 52109.00 | 9360 | 110.00 | - | 1 | 1 | 104 | |||
| 29 Nov | 52055.60 | 9250 | 15.00 | - | 2.5 | -0.5 | 103 | |||
| 28 Nov | 51906.85 | 9235 | -294.65 | - | 1.5 | 0.5 | 103.5 | |||
| 27 Nov | 52301.80 | 9529.65 | 146.20 | - | 30 | 28 | 103 | |||
| 26 Nov | 52191.50 | 9383.45 | 8.45 | - | 60.5 | 60.5 | 75 | |||
| 25 Nov | 52207.50 | 9375 | 1010.00 | - | 2 | 2 | 14.5 | |||
| 22 Nov | 51135.40 | 8365 | 765.00 | - | 6 | 12.5 | 12.5 | |||
| 21 Nov | 50372.90 | 7600 | 0.00 | 0.00 | 0 | 6.5 | 0 | |||
| 19 Nov | 50626.50 | 7600 | 0.00 | 0.00 | 0 | 6.5 | 0 | |||
| 18 Nov | 50363.80 | 7600 | -2249.00 | - | 2 | 6.5 | 6.5 | |||
| 14 Nov | 50179.55 | 9849 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 13 Nov | 50088.35 | 9849 | 0.00 | 0.00 | 0 | 3 | 0 | |||
|
|
||||||||||
| 12 Nov | 51157.80 | 9849 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 11 Nov | 51876.75 | 9849 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 8 Nov | 51561.20 | 9849 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 7 Nov | 51916.50 | 9849 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 6 Nov | 52317.40 | 9849 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 5 Nov | 52207.25 | 9849 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 4 Nov | 51215.25 | 9849 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 1 Nov | 51673.90 | 9849 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 31 Oct | 51475.35 | 9849 | 0.00 | - | 0 | 3 | 0 | |||
| 30 Oct | 51807.50 | 9849 | 842.00 | - | 3 | 3 | 5 | |||
| 29 Oct | 52320.70 | 9007 | -493.00 | - | 0.5 | 2 | 2 | |||
| 28 Oct | 51259.30 | 9500 | 0.00 | - | 0 | 1 | 0 | |||
| 25 Oct | 50787.45 | 9500 | 0.00 | - | 0 | 1 | 0 | |||
| 24 Oct | 51531.15 | 9500 | 0.00 | - | 0 | 1 | 0 | |||
| 23 Oct | 51239.00 | 9500 | 0.00 | - | 0 | 1 | 0 | |||
| 22 Oct | 51257.15 | 9500 | 0.00 | - | 0 | 1 | 0 | |||
| 21 Oct | 51962.70 | 9500 | 0.00 | - | 0 | 1 | 0 | |||
| 18 Oct | 52094.20 | 9500 | 0.00 | - | 0 | 1 | 0 | |||
| 17 Oct | 51288.80 | 9500 | 0.00 | - | 0 | 1 | 0 | |||
| 16 Oct | 51801.05 | 9500 | 0.00 | - | 0 | 1 | 0 | |||
| 15 Oct | 51906.00 | 9500 | 0.00 | - | 0 | 1 | 0 | |||
| 14 Oct | 51816.90 | 9500 | -2381.20 | - | 2 | 1 | 1 | |||
| 11 Oct | 51172.30 | 11881.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 11881.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 11881.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 11881.2 | 11881.20 | - | 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 | |||
| 27 Sept | 53834.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 43000 expiring on 24DEC2024
Delta for 43000 CE is -
Historical price for 43000 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 7700, which was -980.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 171
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 8680, which was -625.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 181
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 9305, which was -688.70 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 185
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 9993.7, which was -599.30 lower than the previous day. The implied volatity was -, the open interest changed by 187 which increased total open position to 187
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 10593, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 10593, which was 93.00 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 185
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 10500, which was -58.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 194
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 10558.1, which was -31.90 lower than the previous day. The implied volatity was 49.08, the open interest changed by -2 which decreased total open position to 195
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 10590, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 197
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 10650, which was 4.25 higher than the previous day. The implied volatity was 56.03, the open interest changed by 2 which increased total open position to 199
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 10645.75, which was 195.75 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 197
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 10450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 202
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 10450, which was 650.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 205
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 9800, which was 440.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 208
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 9360, which was 110.00 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 208
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 9250, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 206
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 9235, which was -294.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 207
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 9529.65, which was 146.20 higher than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 206
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 9383.45, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 150
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 9375, which was 1010.00 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 29
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 8365, which was 765.00 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 25
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 7600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 7600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 7600, which was -2249.00 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 13
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 9849, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 9849, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 9849, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 9849, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 9849, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 9849, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 9849, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 9849, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 9849, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 9849, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 9849, 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 9849, which was 842.00 higher 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 9007, which was -493.00 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 9500, 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 9500, 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 9500, 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 9500, 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 9500, 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 9500, 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 9500, 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 9500, 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 9500, 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 9500, 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 9500, which was -2381.20 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 11881.2, 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 11881.2, 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 11881.2, 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 11881.2, which was 11881.20 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 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 43000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 50759.20 | 0.6 | -0.80 | - | 1,07,826 | 18,338 | 52,810.5 |
| 19 Dec | 51575.70 | 1.4 | -0.75 | - | 55,731.5 | -5,427.5 | 34,472.5 |
| 18 Dec | 52139.55 | 2.15 | 0.25 | - | 1,83,834.5 | 3,328 | 39,900 |
| 17 Dec | 52834.80 | 1.9 | -1.45 | - | 1,48,320 | 26,707 | 36,572 |
| 16 Dec | 53581.35 | 3.35 | -0.95 | - | 23,640.5 | 167.5 | 9,865 |
| 13 Dec | 53583.80 | 4.3 | -0.70 | 47.86 | 64,634 | 3,895.5 | 9,697.5 |
| 12 Dec | 53216.45 | 5 | -0.55 | 45.21 | 12,694.5 | 392 | 5,802 |
| 11 Dec | 53391.35 | 5.55 | -0.70 | 44.53 | 14,534 | -1,835 | 5,410 |
| 10 Dec | 53577.70 | 6.25 | 0.85 | 44.23 | 23,082.5 | -180 | 7,245 |
| 9 Dec | 53407.75 | 5.4 | -2.00 | 41.50 | 19,961 | -2,468 | 7,425 |
| 6 Dec | 53509.50 | 7.4 | 0.25 | 39.57 | 23,394 | -1,552 | 9,893 |
| 5 Dec | 53603.55 | 7.15 | 1.45 | 38.72 | 53,048.5 | 4,530 | 11,445 |
| 4 Dec | 53266.90 | 5.7 | 0.40 | 35.86 | 31,037 | 2,886.5 | 6,915 |
| 3 Dec | 52695.75 | 5.3 | -0.50 | 33.30 | 26,399.5 | -2,248.5 | 4,028.5 |
| 2 Dec | 52109.00 | 5.8 | -0.95 | 31.40 | 37,806 | 943 | 6,277 |
| 29 Nov | 52055.60 | 6.75 | -5.05 | 29.83 | 33,099.5 | 2,028.5 | 5,334 |
| 28 Nov | 51906.85 | 11.8 | -4.20 | 31.16 | 19,718 | 136 | 3,305.5 |
| 27 Nov | 52301.80 | 16 | -1.00 | 32.67 | 11,811 | 2,797.5 | 3,169.5 |
| 26 Nov | 52191.50 | 17 | -4.85 | 32.07 | 390 | 123 | 372 |
| 25 Nov | 52207.50 | 21.85 | -4.15 | 32.69 | 331.5 | 73.5 | 249 |
| 22 Nov | 51135.40 | 26 | -3.50 | 29.14 | 232 | 48.5 | 175.5 |
| 21 Nov | 50372.90 | 29.5 | 6.20 | 27.51 | 373 | 98 | 127 |
| 19 Nov | 50626.50 | 23.3 | 2.80 | 25.96 | 92.5 | 29 | 29 |
| 18 Nov | 50363.80 | 20.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 50179.55 | 20.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 50088.35 | 20.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 51157.80 | 20.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 51876.75 | 20.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 51561.20 | 20.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 51916.50 | 20.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 52317.40 | 20.5 | 8.00 | 26.14 | 0.5 | 0 | 0 |
| 5 Nov | 52207.25 | 12.5 | 0.00 | 12.15 | 0 | 0 | 0 |
| 4 Nov | 51215.25 | 12.5 | 0.00 | 10.77 | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 12.5 | 0.00 | 10.96 | 0 | 0 | 0 |
| 31 Oct | 51475.35 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 51807.50 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 52320.70 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 51259.30 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 50787.45 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 51239.00 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 12.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 12.5 | 12.50 | - | 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 |
| 27 Sept | 53834.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 0 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 43000 expiring on 24DEC2024
Delta for 43000 PE is -
Historical price for 43000 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 0.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 36676 which increased total open position to 105621
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -10855 which decreased total open position to 68945
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 2.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 6656 which increased total open position to 79800
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 1.9, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 53414 which increased total open position to 73144
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 3.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 335 which increased total open position to 19730
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 4.3, which was -0.70 lower than the previous day. The implied volatity was 47.86, the open interest changed by 7791 which increased total open position to 19395
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 5, which was -0.55 lower than the previous day. The implied volatity was 45.21, the open interest changed by 784 which increased total open position to 11604
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 5.55, which was -0.70 lower than the previous day. The implied volatity was 44.53, the open interest changed by -3670 which decreased total open position to 10820
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 6.25, which was 0.85 higher than the previous day. The implied volatity was 44.23, the open interest changed by -360 which decreased total open position to 14490
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 5.4, which was -2.00 lower than the previous day. The implied volatity was 41.50, the open interest changed by -4936 which decreased total open position to 14850
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 7.4, which was 0.25 higher than the previous day. The implied volatity was 39.57, the open interest changed by -3104 which decreased total open position to 19786
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 7.15, which was 1.45 higher than the previous day. The implied volatity was 38.72, the open interest changed by 9060 which increased total open position to 22890
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 5.7, which was 0.40 higher than the previous day. The implied volatity was 35.86, the open interest changed by 5773 which increased total open position to 13830
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 5.3, which was -0.50 lower than the previous day. The implied volatity was 33.30, the open interest changed by -4497 which decreased total open position to 8057
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 5.8, which was -0.95 lower than the previous day. The implied volatity was 31.40, the open interest changed by 1886 which increased total open position to 12554
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 6.75, which was -5.05 lower than the previous day. The implied volatity was 29.83, the open interest changed by 4057 which increased total open position to 10668
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 11.8, which was -4.20 lower than the previous day. The implied volatity was 31.16, the open interest changed by 272 which increased total open position to 6611
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 16, which was -1.00 lower than the previous day. The implied volatity was 32.67, the open interest changed by 5595 which increased total open position to 6339
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 17, which was -4.85 lower than the previous day. The implied volatity was 32.07, the open interest changed by 246 which increased total open position to 744
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 21.85, which was -4.15 lower than the previous day. The implied volatity was 32.69, the open interest changed by 147 which increased total open position to 498
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 26, which was -3.50 lower than the previous day. The implied volatity was 29.14, the open interest changed by 97 which increased total open position to 351
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 29.5, which was 6.20 higher than the previous day. The implied volatity was 27.51, the open interest changed by 196 which increased total open position to 254
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 23.3, which was 2.80 higher than the previous day. The implied volatity was 25.96, the open interest changed by 58 which increased total open position to 58
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 20.5, 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 20.5, 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 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 20.5, 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 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 20.5, 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 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 20.5, 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 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 20.5, 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 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 20.5, 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 20.5, which was 8.00 higher than the previous day. The implied volatity was 26.14, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 12.15, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 10.77, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 10.96, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, 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 12.5, which was 12.50 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 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
