BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 44000 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 | 7724 | 0.00 | 0.00 | 0 | 43 | 0 | |||
| 19 Dec | 51575.70 | 7724 | -1306.00 | - | 28 | 43 | 43 | |||
| 18 Dec | 52139.55 | 9030 | 0.00 | 0.00 | 0 | -5 | 0 | |||
| 17 Dec | 52834.80 | 9030 | -579.30 | - | 16 | -5 | 77.5 | |||
| 16 Dec | 53581.35 | 9609.3 | 103.45 | - | 1.5 | 82.5 | 82.5 | |||
| 13 Dec | 53583.80 | 9505.85 | 0.00 | 0.00 | 0 | 82.5 | 0 | |||
| 12 Dec | 53216.45 | 9505.85 | 0.00 | 0.00 | 0 | 82.5 | 0 | |||
| 11 Dec | 53391.35 | 9505.85 | 0.00 | 0.00 | 0 | 82.5 | 0 | |||
| 10 Dec | 53577.70 | 9505.85 | 0.00 | 0.00 | 0 | 82.5 | 0 | |||
| 9 Dec | 53407.75 | 9505.85 | 0.00 | 0.00 | 0 | 82.5 | 0 | |||
| 6 Dec | 53509.50 | 9505.85 | 0.00 | 0.00 | 0 | 82.5 | 0 | |||
| 5 Dec | 53603.55 | 9505.85 | 0.00 | 0.00 | 0 | 82.5 | 0 | |||
| 4 Dec | 53266.90 | 9505.85 | 980.25 | 39.96 | 1.5 | 82.5 | 82.5 | |||
| 3 Dec | 52695.75 | 8525.6 | 0.00 | 0.00 | 0 | 83 | 0 | |||
| 2 Dec | 52109.00 | 8525.6 | 0.00 | 0.00 | 0 | 83 | 0 | |||
| 29 Nov | 52055.60 | 8525.6 | 0.00 | 0.00 | 0 | 83 | 83 | |||
| 28 Nov | 51906.85 | 8525.6 | 0.00 | 0.00 | 0 | 4.5 | 0 | |||
| 27 Nov | 52301.80 | 8525.6 | 71.80 | - | 4.5 | 4.5 | 82.5 | |||
| 26 Nov | 52191.50 | 8453.8 | 48.70 | - | 8.5 | 8.5 | 78 | |||
| 25 Nov | 52207.50 | 8405.1 | 1101.10 | - | 3 | 4 | 69.5 | |||
| 22 Nov | 51135.40 | 7304 | 589.00 | - | 26.5 | 65.5 | 65.5 | |||
| 21 Nov | 50372.90 | 6715 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 19 Nov | 50626.50 | 6715 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 18 Nov | 50363.80 | 6715 | 165.00 | - | 0.5 | 2 | 40 | |||
| 14 Nov | 50179.55 | 6550 | -50.00 | - | 24.5 | 31.5 | 38 | |||
| 13 Nov | 50088.35 | 6600 | -4311.00 | - | 15.5 | 6.5 | 6.5 | |||
| 12 Nov | 51157.80 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 51876.75 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 51561.20 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 51916.50 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 52317.40 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 52207.25 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 51215.25 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 51673.90 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 51807.50 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 52320.70 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 51259.30 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 50787.45 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 51531.15 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Oct | 51007.00 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 10911 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 10911 | 10911.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 44000 expiring on 24DEC2024
Delta for 44000 CE is 0.00
Historical price for 44000 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 7724, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 86 which increased total open position to 0
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 7724, which was -1306.00 lower than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 86
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 9030, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 9030, which was -579.30 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 155
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 9609.3, which was 103.45 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 165
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 9505.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 165 which increased total open position to 0
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 9505.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 165 which increased total open position to 0
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 9505.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 165 which increased total open position to 0
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 9505.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 165 which increased total open position to 0
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 9505.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 165 which increased total open position to 0
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 9505.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 165 which increased total open position to 0
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 9505.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 165 which increased total open position to 0
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 9505.85, which was 980.25 higher than the previous day. The implied volatity was 39.96, the open interest changed by 165 which increased total open position to 165
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 8525.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 166 which increased total open position to 0
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 8525.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 166 which increased total open position to 0
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 8525.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 166 which increased total open position to 166
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 8525.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 8525.6, which was 71.80 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 165
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 8453.8, which was 48.70 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 156
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 8405.1, which was 1101.10 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 139
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 7304, which was 589.00 higher than the previous day. The implied volatity was -, the open interest changed by 131 which increased total open position to 131
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 6715, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 6715, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 6715, which was 165.00 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 80
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 6550, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 76
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 6600, which was -4311.00 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 13
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, 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 10911, which was 10911.00 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
| BANKNIFTY 24DEC2024 44000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.00
Vega: 0.19
Theta: -1.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 50759.20 | 0.75 | -0.95 | 45.79 | 25,560 | 1,734.5 | 10,124.5 |
| 19 Dec | 51575.70 | 1.7 | -0.30 | - | 23,393 | 348 | 8,390 |
| 18 Dec | 52139.55 | 2 | -0.45 | 47.50 | 20,652 | -1,515.5 | 8,042 |
| 17 Dec | 52834.80 | 2.45 | -1.70 | 47.55 | 29,539 | -78.5 | 9,557.5 |
| 16 Dec | 53581.35 | 4.15 | -0.50 | - | 15,915.5 | -675.5 | 9,636 |
| 13 Dec | 53583.80 | 4.65 | -1.15 | 43.83 | 34,582.5 | 2,284.5 | 10,311.5 |
| 12 Dec | 53216.45 | 5.8 | 0.00 | 41.51 | 20,392.5 | -151.5 | 8,027 |
| 11 Dec | 53391.35 | 5.8 | -1.70 | 40.50 | 13,684.5 | -558 | 8,178.5 |
| 10 Dec | 53577.70 | 7.5 | 1.50 | 40.94 | 23,800 | 1,710 | 8,736.5 |
| 9 Dec | 53407.75 | 6 | -0.95 | 38.03 | 23,360.5 | 330 | 7,026.5 |
| 6 Dec | 53509.50 | 6.95 | -0.55 | 35.58 | 25,800 | -2,471.5 | 6,696.5 |
| 5 Dec | 53603.55 | 7.5 | 0.95 | 35.34 | 44,841.5 | 3,902 | 9,168 |
| 4 Dec | 53266.90 | 6.55 | 0.20 | 32.95 | 30,232.5 | -1,856 | 5,266 |
| 3 Dec | 52695.75 | 6.35 | -2.30 | 30.52 | 30,999.5 | 586 | 7,122 |
| 2 Dec | 52109.00 | 8.65 | -2.10 | 29.43 | 40,983 | 120.5 | 6,536 |
| 29 Nov | 52055.60 | 10.75 | -5.70 | 28.22 | 28,200.5 | 627.5 | 6,415.5 |
| 28 Nov | 51906.85 | 16.45 | -4.35 | 29.15 | 23,678 | 2,714.5 | 5,788 |
| 27 Nov | 52301.80 | 20.8 | 1.55 | 30.46 | 8,897.5 | 2,354.5 | 3,073.5 |
| 26 Nov | 52191.50 | 19.25 | -5.50 | 29.29 | 362.5 | 137 | 719 |
| 25 Nov | 52207.50 | 24.75 | -8.75 | 29.92 | 796 | 188.5 | 582 |
| 22 Nov | 51135.40 | 33.5 | -7.25 | 26.97 | 686.5 | 66.5 | 393.5 |
| 21 Nov | 50372.90 | 40.75 | 9.25 | 25.63 | 570.5 | 62.5 | 327 |
| 19 Nov | 50626.50 | 31.5 | -1.50 | 23.97 | 405.5 | 50 | 264.5 |
| 18 Nov | 50363.80 | 33 | -0.20 | 23.58 | 447.5 | 142 | 214.5 |
| 14 Nov | 50179.55 | 33.2 | 11.45 | 22.16 | 90 | 72.5 | 72.5 |
| 13 Nov | 50088.35 | 21.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 51157.80 | 21.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 51876.75 | 21.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 51561.20 | 21.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 51916.50 | 21.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 52317.40 | 21.75 | -2.70 | 23.81 | 0.5 | 0 | 0 |
| 5 Nov | 52207.25 | 24.45 | 0.00 | 10.57 | 0 | 0 | 0 |
| 4 Nov | 51215.25 | 24.45 | 0.00 | 9.64 | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 24.45 | 0.00 | 9.87 | 0 | 0 | 0 |
| 31 Oct | 51475.35 | 24.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 51807.50 | 24.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 52320.70 | 24.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 51259.30 | 24.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 50787.45 | 24.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 24.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 51239.00 | 24.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 24.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 24.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 24.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 24.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 24.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 24.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 24.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 24.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 24.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 24.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 24.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 24.45 | 24.45 | - | 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 44000 expiring on 24DEC2024
Delta for 44000 PE is -0.00
Historical price for 44000 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 0.75, which was -0.95 lower than the previous day. The implied volatity was 45.79, the open interest changed by 3469 which increased total open position to 20249
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 696 which increased total open position to 16780
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 47.50, the open interest changed by -3031 which decreased total open position to 16084
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 2.45, which was -1.70 lower than the previous day. The implied volatity was 47.55, the open interest changed by -157 which decreased total open position to 19115
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 4.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1351 which decreased total open position to 19272
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 4.65, which was -1.15 lower than the previous day. The implied volatity was 43.83, the open interest changed by 4569 which increased total open position to 20623
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 5.8, which was 0.00 lower than the previous day. The implied volatity was 41.51, the open interest changed by -303 which decreased total open position to 16054
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 5.8, which was -1.70 lower than the previous day. The implied volatity was 40.50, the open interest changed by -1116 which decreased total open position to 16357
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 7.5, which was 1.50 higher than the previous day. The implied volatity was 40.94, the open interest changed by 3420 which increased total open position to 17473
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 6, which was -0.95 lower than the previous day. The implied volatity was 38.03, the open interest changed by 660 which increased total open position to 14053
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 6.95, which was -0.55 lower than the previous day. The implied volatity was 35.58, the open interest changed by -4943 which decreased total open position to 13393
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 7.5, which was 0.95 higher than the previous day. The implied volatity was 35.34, the open interest changed by 7804 which increased total open position to 18336
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 6.55, which was 0.20 higher than the previous day. The implied volatity was 32.95, the open interest changed by -3712 which decreased total open position to 10532
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 6.35, which was -2.30 lower than the previous day. The implied volatity was 30.52, the open interest changed by 1172 which increased total open position to 14244
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 8.65, which was -2.10 lower than the previous day. The implied volatity was 29.43, the open interest changed by 241 which increased total open position to 13072
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 10.75, which was -5.70 lower than the previous day. The implied volatity was 28.22, the open interest changed by 1255 which increased total open position to 12831
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 16.45, which was -4.35 lower than the previous day. The implied volatity was 29.15, the open interest changed by 5429 which increased total open position to 11576
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 20.8, which was 1.55 higher than the previous day. The implied volatity was 30.46, the open interest changed by 4709 which increased total open position to 6147
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 19.25, which was -5.50 lower than the previous day. The implied volatity was 29.29, the open interest changed by 274 which increased total open position to 1438
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 24.75, which was -8.75 lower than the previous day. The implied volatity was 29.92, the open interest changed by 377 which increased total open position to 1164
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 33.5, which was -7.25 lower than the previous day. The implied volatity was 26.97, the open interest changed by 133 which increased total open position to 787
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 40.75, which was 9.25 higher than the previous day. The implied volatity was 25.63, the open interest changed by 125 which increased total open position to 654
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 31.5, which was -1.50 lower than the previous day. The implied volatity was 23.97, the open interest changed by 100 which increased total open position to 529
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 33, which was -0.20 lower than the previous day. The implied volatity was 23.58, the open interest changed by 284 which increased total open position to 429
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 33.2, which was 11.45 higher than the previous day. The implied volatity was 22.16, the open interest changed by 145 which increased total open position to 145
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 21.75, 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 21.75, 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 21.75, 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 21.75, 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 21.75, 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 21.75, which was -2.70 lower than the previous day. The implied volatity was 23.81, 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 24.45, which was 0.00 lower than the previous day. The implied volatity was 10.57, 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 24.45, which was 0.00 lower than the previous day. The implied volatity was 9.64, 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 24.45, which was 0.00 lower than the previous day. The implied volatity was 9.87, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, which was 24.45 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
