BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 43500 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 | 8860 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 51575.70 | 8860 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 52139.55 | 8860 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 52834.80 | 8860 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 53581.35 | 8860 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 53583.80 | 8860 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 53216.45 | 8860 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 53391.35 | 8860 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 53577.70 | 8860 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Dec | 53407.75 | 8860 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 53509.50 | 8860 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 53603.55 | 8860 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 53266.90 | 8860 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 52695.75 | 8860 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 52109.00 | 8860 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 52055.60 | 8860 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 51906.85 | 8860 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 52301.80 | 8860 | 51.50 | - | 6.5 | 0 | 0 | |||
| 26 Nov | 52191.50 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 52207.50 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 51135.40 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 50372.90 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 50626.50 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 50363.80 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 50179.55 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 50088.35 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 51157.80 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 51876.75 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 51561.20 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 51916.50 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 52317.40 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 52207.25 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 51215.25 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 51673.90 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 51807.50 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 52320.70 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 51259.30 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 50787.45 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 51531.15 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 8808.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54114.80 | 8808.50 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 43500 expiring on 24DEC2024
Delta for 43500 CE is 0.00
Historical price for 43500 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 8860, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 8860, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 8860, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 8860, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 8860, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 8860, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 8860, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 8860, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 8860, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 8860, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 8860, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 8860, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 8860, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 8860, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 8860, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 8860, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 8860, 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 8860, which was 51.50 higher than the previous day. The implied volatity was -, 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 8808.5, 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 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 8808.5, 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 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 8808.5, 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 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 8808.5, 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 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 8808.5, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 8808.5, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 8808.5, 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 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 8808.5, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 8808.5, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 8808.5, 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 Sept BANKNIFTY was trading at 54114.80. The strike last trading price was 8808.50, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 24DEC2024 43500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 50759.20 | 0.65 | -0.80 | - | 1,04,051.5 | 19,991.5 | 53,273.5 |
| 19 Dec | 51575.70 | 1.45 | -0.30 | - | 50,767 | -2,094 | 33,282 |
| 18 Dec | 52139.55 | 1.75 | -0.25 | - | 1,98,541 | 10,099.5 | 35,376 |
| 17 Dec | 52834.80 | 2 | -1.75 | - | 1,08,600.5 | 18,952.5 | 25,276.5 |
| 16 Dec | 53581.35 | 3.75 | -1.00 | - | 7,981 | -595 | 6,324 |
| 13 Dec | 53583.80 | 4.75 | -0.35 | 46.18 | 44,269 | 3,418 | 6,919 |
| 12 Dec | 53216.45 | 5.1 | -0.50 | 43.11 | 6,976.5 | 297 | 3,501 |
| 11 Dec | 53391.35 | 5.6 | -1.25 | 42.46 | 9,460 | -1,657 | 3,204 |
| 10 Dec | 53577.70 | 6.85 | 1.30 | 42.59 | 14,516 | -829.5 | 4,861 |
| 9 Dec | 53407.75 | 5.55 | -2.45 | 39.66 | 18,832 | -1,082.5 | 5,690.5 |
| 6 Dec | 53509.50 | 8 | 0.00 | 38.05 | 16,752.5 | -1,088 | 6,773 |
| 5 Dec | 53603.55 | 8 | 1.80 | 37.40 | 36,655 | 3,656 | 7,861 |
| 4 Dec | 53266.90 | 6.2 | 0.55 | 34.46 | 19,377 | 443 | 4,205 |
| 3 Dec | 52695.75 | 5.65 | -1.10 | 31.81 | 24,619.5 | -1,035.5 | 3,762 |
| 2 Dec | 52109.00 | 6.75 | -1.95 | 30.26 | 31,123 | 389.5 | 4,797.5 |
| 29 Nov | 52055.60 | 8.7 | -5.50 | 29.10 | 24,447 | 1,389.5 | 4,408 |
| 28 Nov | 51906.85 | 14.2 | -3.65 | 30.25 | 14,444.5 | 1,141.5 | 3,018.5 |
| 27 Nov | 52301.80 | 17.85 | -0.95 | 31.48 | 5,348.5 | 1,507 | 1,877 |
| 26 Nov | 52191.50 | 18.8 | -3.25 | 30.84 | 58 | 24.5 | 370 |
| 25 Nov | 52207.50 | 22.05 | -4.75 | 31.12 | 180.5 | -13 | 345.5 |
| 22 Nov | 51135.40 | 26.8 | -5.85 | 27.64 | 182 | 72 | 358.5 |
| 21 Nov | 50372.90 | 32.65 | 3.65 | 26.31 | 152 | 27.5 | 286.5 |
| 19 Nov | 50626.50 | 29 | -0.45 | 25.25 | 125.5 | -10 | 259 |
| 18 Nov | 50363.80 | 29.45 | 3.20 | 24.70 | 41 | 10.5 | 269 |
| 14 Nov | 50179.55 | 26.25 | -7.90 | 22.83 | 9 | 2 | 258.5 |
| 13 Nov | 50088.35 | 34.15 | 6.30 | 23.70 | 42.5 | 18.5 | 256.5 |
| 12 Nov | 51157.80 | 27.85 | 6.40 | 24.68 | 58.5 | 24.5 | 238 |
| 11 Nov | 51876.75 | 21.45 | -5.55 | 25.04 | 26.5 | -17.5 | 213.5 |
| 8 Nov | 51561.20 | 27 | -10.00 | 24.48 | 1.5 | 0 | 231 |
| 7 Nov | 51916.50 | 37 | 1.85 | 26.27 | 140 | 18 | 231 |
| 6 Nov | 52317.40 | 35.15 | 11.05 | 26.89 | 19.5 | 7 | 213 |
| 5 Nov | 52207.25 | 24.1 | -3.85 | 24.66 | 0.5 | 206 | 206 |
| 4 Nov | 51215.25 | 27.95 | 0.00 | 0.00 | 0 | 206.5 | 0 |
| 1 Nov | 51673.90 | 27.95 | 0.00 | 0.00 | 0 | 206.5 | 0 |
| 31 Oct | 51475.35 | 27.95 | 0.00 | - | 0 | 206.5 | 0 |
| 30 Oct | 51807.50 | 27.95 | 0.00 | - | 0 | 206.5 | 0 |
| 29 Oct | 52320.70 | 27.95 | -12.75 | - | 2.5 | 206.5 | 206.5 |
| 28 Oct | 51259.30 | 40.7 | 0.00 | - | 0 | 208 | 0 |
| 25 Oct | 50787.45 | 40.7 | 0.00 | - | 0 | 208 | 0 |
| 24 Oct | 51531.15 | 40.7 | 0.00 | - | 0 | 208 | 0 |
| 23 Oct | 51239.00 | 40.7 | 0.00 | - | 0 | 208 | 0 |
| 22 Oct | 51257.15 | 40.7 | 15.50 | - | 2 | 208 | 208 |
| 21 Oct | 51962.70 | 25.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 25.2 | -18.10 | - | 3 | 0 | 210.5 |
| 17 Oct | 51288.80 | 43.3 | 10.30 | - | 7.5 | -1 | 210.5 |
| 16 Oct | 51801.05 | 33 | 4.35 | - | 1 | -1 | 211.5 |
| 15 Oct | 51906.00 | 28.65 | -25.35 | - | 0.5 | 212.5 | 212.5 |
| 14 Oct | 51816.90 | 54 | 0.00 | - | 0 | -1.5 | 0 |
| 11 Oct | 51172.30 | 54 | 0.00 | - | 0 | -1.5 | 0 |
| 10 Oct | 51530.90 | 54 | -5.00 | - | 2.5 | -1.5 | 212.5 |
| 9 Oct | 51007.00 | 59 | -18.00 | - | 2 | -1 | 214 |
| 8 Oct | 51021.00 | 77 | 25.95 | - | 11 | 3.5 | 215 |
| 7 Oct | 50478.90 | 51.05 | 0.00 | - | 0.5 | -2 | 211.5 |
| 4 Oct | 51462.05 | 51.05 | 2.05 | - | 14.5 | -0.5 | 213.5 |
| 3 Oct | 51845.20 | 49 | 0.05 | - | 23.5 | 4.5 | 214 |
| 1 Oct | 52922.60 | 48.95 | 5.95 | - | 21.5 | 12 | 209.5 |
| 30 Sept | 52978.10 | 43 | -35.00 | - | 5.5 | 197.5 | 197.5 |
| 27 Sept | 53834.30 | 78 | 0.00 | - | 0 | 0.5 | 0 |
| 26 Sept | 54375.35 | 78 | 0.00 | - | 0 | 0.5 | 0 |
| 25 Sept | 54114.80 | 78.00 | - | 0 | 0.5 | 0 | |
For Nifty Bank - strike price 43500 expiring on 24DEC2024
Delta for 43500 PE is -
Historical price for 43500 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 0.65, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 39983 which increased total open position to 106547
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -4188 which decreased total open position to 66564
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 20199 which increased total open position to 70752
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 2, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 37905 which increased total open position to 50553
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 3.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -1190 which decreased total open position to 12648
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 4.75, which was -0.35 lower than the previous day. The implied volatity was 46.18, the open interest changed by 6836 which increased total open position to 13838
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 5.1, which was -0.50 lower than the previous day. The implied volatity was 43.11, the open interest changed by 594 which increased total open position to 7002
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 5.6, which was -1.25 lower than the previous day. The implied volatity was 42.46, the open interest changed by -3314 which decreased total open position to 6408
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 6.85, which was 1.30 higher than the previous day. The implied volatity was 42.59, the open interest changed by -1659 which decreased total open position to 9722
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 5.55, which was -2.45 lower than the previous day. The implied volatity was 39.66, the open interest changed by -2165 which decreased total open position to 11381
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 38.05, the open interest changed by -2176 which decreased total open position to 13546
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 8, which was 1.80 higher than the previous day. The implied volatity was 37.40, the open interest changed by 7312 which increased total open position to 15722
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 6.2, which was 0.55 higher than the previous day. The implied volatity was 34.46, the open interest changed by 886 which increased total open position to 8410
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 5.65, which was -1.10 lower than the previous day. The implied volatity was 31.81, the open interest changed by -2071 which decreased total open position to 7524
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 6.75, which was -1.95 lower than the previous day. The implied volatity was 30.26, the open interest changed by 779 which increased total open position to 9595
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 8.7, which was -5.50 lower than the previous day. The implied volatity was 29.10, the open interest changed by 2779 which increased total open position to 8816
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 14.2, which was -3.65 lower than the previous day. The implied volatity was 30.25, the open interest changed by 2283 which increased total open position to 6037
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 17.85, which was -0.95 lower than the previous day. The implied volatity was 31.48, the open interest changed by 3014 which increased total open position to 3754
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 18.8, which was -3.25 lower than the previous day. The implied volatity was 30.84, the open interest changed by 49 which increased total open position to 740
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 22.05, which was -4.75 lower than the previous day. The implied volatity was 31.12, the open interest changed by -26 which decreased total open position to 691
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 26.8, which was -5.85 lower than the previous day. The implied volatity was 27.64, the open interest changed by 144 which increased total open position to 717
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 32.65, which was 3.65 higher than the previous day. The implied volatity was 26.31, the open interest changed by 55 which increased total open position to 573
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 29, which was -0.45 lower than the previous day. The implied volatity was 25.25, the open interest changed by -20 which decreased total open position to 518
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 29.45, which was 3.20 higher than the previous day. The implied volatity was 24.70, the open interest changed by 21 which increased total open position to 538
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 26.25, which was -7.90 lower than the previous day. The implied volatity was 22.83, the open interest changed by 4 which increased total open position to 517
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 34.15, which was 6.30 higher than the previous day. The implied volatity was 23.70, the open interest changed by 37 which increased total open position to 513
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 27.85, which was 6.40 higher than the previous day. The implied volatity was 24.68, the open interest changed by 49 which increased total open position to 476
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 21.45, which was -5.55 lower than the previous day. The implied volatity was 25.04, the open interest changed by -35 which decreased total open position to 427
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 27, which was -10.00 lower than the previous day. The implied volatity was 24.48, the open interest changed by 0 which decreased total open position to 462
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 37, which was 1.85 higher than the previous day. The implied volatity was 26.27, the open interest changed by 36 which increased total open position to 462
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 35.15, which was 11.05 higher than the previous day. The implied volatity was 26.89, the open interest changed by 14 which increased total open position to 426
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 24.1, which was -3.85 lower than the previous day. The implied volatity was 24.66, the open interest changed by 412 which increased total open position to 412
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 27.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 413 which increased total open position to 0
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 27.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 413 which increased total open position to 0
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 27.95, 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 27.95, 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 27.95, which was -12.75 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 40.7, 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 40.7, 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 40.7, 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 40.7, 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 40.7, which was 15.50 higher 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 25.2, 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 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 25.2, which was -18.10 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 43.3, which was 10.30 higher 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 33, which was 4.35 higher 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 28.65, which was -25.35 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 54, 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 54, 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 54, which was -5.00 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 59, which was -18.00 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 77, which was 25.95 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 51.05, 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 51.05, which was 2.05 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 49, which was 0.05 higher 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 48.95, which was 5.95 higher 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 43, which was -35.00 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 78, 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 78, 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 Sept BANKNIFTY was trading at 54114.80. The strike last trading price was 78.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
