BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Feb 2025 04:13 PM IST
| BANKNIFTY 27FEB2025 43700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 18 Feb | 49087.30 | 9442 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 9442 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Feb | 49099.45 | 9442 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 9442 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 9442 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 9442 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 9442 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 9442 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 9442 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 9442 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 9442 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 9442 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 9442 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 49587.20 | 9442 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 49311.95 | 9442 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 9442 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 48866.85 | 9442 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 48064.65 | 9442 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 9442 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 9442 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 9442 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 9442 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 9442 | 9442.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 43700 expiring on 27FEB2025
Delta for 43700 CE is -
Historical price for 43700 CE is as follows
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 9442, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 9442, 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 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 9442, 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 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 9442, 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 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 9442, which was 9442.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 0, 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 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 27FEB2025 43700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.26
Theta: -2.02
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 18 Feb | 49087.30 | 4.3 | -1.5 | 30.02 | 639 | 12 | 230 |
| 17 Feb | 49258.90 | 5.8 | -0.25 | 30.62 | 484 | -24 | 223 |
| 14 Feb | 49099.45 | 4.6 | -1.95 | 25.39 | 764 | -18 | 261 |
| 13 Feb | 49359.85 | 6.95 | -0.3 | 26.83 | 570 | 4 | 279 |
| 12 Feb | 49479.45 | 7.2 | -0.75 | 26.69 | 1,563 | 87 | 273 |
| 11 Feb | 49403.40 | 7.75 | 0.15 | 25.60 | 1,941 | 69 | 188 |
| 10 Feb | 49981.00 | 8.35 | 0.25 | 27.19 | 514 | 30 | 133 |
| 7 Feb | 50158.85 | 8.3 | -2.25 | 25.94 | 657 | 25 | 112 |
| 6 Feb | 50382.10 | 9.7 | -1.35 | 26.53 | 445 | 34 | 90 |
| 5 Feb | 50343.05 | 10.5 | -5.45 | 25.85 | 547 | 37 | 56 |
| 4 Feb | 50157.95 | 11.6 | -40.45 | 25.09 | 28 | 13 | 13 |
| 3 Feb | 49210.55 | 52.05 | 0 | 10.87 | 0 | 0 | 0 |
| 1 Feb | 49506.95 | 52.05 | 0 | 10.90 | 0 | 0 | 0 |
| 31 Jan | 49587.20 | 52.05 | 0 | 10.95 | 0 | 0 | 0 |
| 30 Jan | 49311.95 | 52.05 | 0 | 10.02 | 0 | 0 | 0 |
| 29 Jan | 49165.95 | 52.05 | 0 | 9.59 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 52.05 | 0 | 8.84 | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 52.05 | 0 | 7.98 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 52.05 | 0 | 8.00 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 52.05 | 0.00 | 8.18 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 52.05 | 0.00 | 8.28 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 52.05 | 0.00 | 7.97 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 52.05 | 52.05 | 9.03 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 0 | 0.00 | 0 | 0 | 0 | |
For Nifty Bank - strike price 43700 expiring on 27FEB2025
Delta for 43700 PE is -0.01
Historical price for 43700 PE is as follows
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 4.3, which was -1.5 lower than the previous day. The implied volatity was 30.02, the open interest changed by 12 which increased total open position to 230
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 5.8, which was -0.25 lower than the previous day. The implied volatity was 30.62, the open interest changed by -24 which decreased total open position to 223
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 4.6, which was -1.95 lower than the previous day. The implied volatity was 25.39, the open interest changed by -18 which decreased total open position to 261
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 6.95, which was -0.3 lower than the previous day. The implied volatity was 26.83, the open interest changed by 4 which increased total open position to 279
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 7.2, which was -0.75 lower than the previous day. The implied volatity was 26.69, the open interest changed by 87 which increased total open position to 273
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 7.75, which was 0.15 higher than the previous day. The implied volatity was 25.60, the open interest changed by 69 which increased total open position to 188
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 8.35, which was 0.25 higher than the previous day. The implied volatity was 27.19, the open interest changed by 30 which increased total open position to 133
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 8.3, which was -2.25 lower than the previous day. The implied volatity was 25.94, the open interest changed by 25 which increased total open position to 112
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 9.7, which was -1.35 lower than the previous day. The implied volatity was 26.53, the open interest changed by 34 which increased total open position to 90
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 10.5, which was -5.45 lower than the previous day. The implied volatity was 25.85, the open interest changed by 37 which increased total open position to 56
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 11.6, which was -40.45 lower than the previous day. The implied volatity was 25.09, the open interest changed by 13 which increased total open position to 13
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 52.05, which was 0 lower than the previous day. The implied volatity was 10.87, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 52.05, which was 0 lower than the previous day. The implied volatity was 10.90, the open interest changed by 0 which decreased total open position to 0
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 52.05, which was 0 lower than the previous day. The implied volatity was 10.95, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 52.05, which was 0 lower than the previous day. The implied volatity was 10.02, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 52.05, which was 0 lower than the previous day. The implied volatity was 9.59, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 52.05, which was 0 lower than the previous day. The implied volatity was 8.84, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 52.05, which was 0 lower than the previous day. The implied volatity was 7.98, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 52.05, which was 0 lower than the previous day. The implied volatity was 8.00, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 52.05, which was 0.00 lower than the previous day. The implied volatity was 8.18, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 52.05, which was 0.00 lower than the previous day. The implied volatity was 8.28, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 52.05, which was 0.00 lower than the previous day. The implied volatity was 7.97, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 52.05, which was 52.05 higher than the previous day. The implied volatity was 9.03, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 0, 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 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 0, 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 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
