BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 44500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Dec | 51575.70 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 52139.55 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 52834.80 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 53581.35 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 53583.80 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 53216.45 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 53391.35 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 53577.70 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 53407.75 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 53509.50 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 53603.55 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 53266.90 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 52695.75 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 52109.00 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 52055.60 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 51906.85 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 52301.80 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 52191.50 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 52207.50 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 51135.40 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 50372.90 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 50626.50 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 50363.80 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 50179.55 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 50088.35 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 51157.80 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 51876.75 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 51561.20 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 51916.50 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 52317.40 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 52207.25 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 51215.25 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 51673.90 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 51807.50 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 52320.70 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 51259.30 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 50787.45 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 51531.15 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 10429 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 10429 | 10429.00 | - | 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 44500 expiring on 24DEC2024
Delta for 44500 CE is -
Historical price for 44500 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 10429, 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 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 10429, 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 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 10429, 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 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 10429, 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 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 10429, 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 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 10429, 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 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 10429, 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 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 10429, 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 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 10429, 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 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 10429, 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 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 10429, 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 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 10429, 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 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 10429, 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 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 10429, 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 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 10429, 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 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 10429, 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 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 10429, 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 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 10429, 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 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, 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 10429, which was 10429.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 24DEC2024 44500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.00
Vega: 0.31
Theta: -1.68
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 50759.20 | 1.25 | -0.45 | 44.58 | 17,179.5 | 411.5 | 6,323 |
| 19 Dec | 51575.70 | 1.7 | -0.40 | 45.07 | 20,897 | -60.5 | 5,911.5 |
| 18 Dec | 52139.55 | 2.1 | -0.50 | 44.79 | 13,247.5 | -884 | 5,972 |
| 17 Dec | 52834.80 | 2.6 | -1.70 | 45.13 | 13,739.5 | -151.5 | 6,856 |
| 16 Dec | 53581.35 | 4.3 | -0.75 | - | 7,078.5 | -156.5 | 7,007.5 |
| 13 Dec | 53583.80 | 5.05 | -0.90 | 41.96 | 24,519.5 | 368.5 | 7,164 |
| 12 Dec | 53216.45 | 5.95 | -0.25 | 39.43 | 11,752 | -461 | 6,795.5 |
| 11 Dec | 53391.35 | 6.2 | -1.05 | 38.68 | 20,148.5 | 401 | 7,256.5 |
| 10 Dec | 53577.70 | 7.25 | 1.00 | 38.72 | 19,733.5 | 2,249 | 6,855.5 |
| 9 Dec | 53407.75 | 6.25 | -2.00 | 36.23 | 13,993.5 | 628.5 | 4,606.5 |
| 6 Dec | 53509.50 | 8.25 | 0.20 | 34.44 | 13,865 | -42.5 | 3,978 |
| 5 Dec | 53603.55 | 8.05 | 0.55 | 33.81 | 28,419 | 344 | 4,020.5 |
| 4 Dec | 53266.90 | 7.5 | 0.35 | 31.72 | 19,619.5 | -1,015.5 | 3,676.5 |
| 3 Dec | 52695.75 | 7.15 | -3.25 | 29.30 | 29,180.5 | -660 | 4,692 |
| 2 Dec | 52109.00 | 10.4 | -2.55 | 28.38 | 38,461 | 1,084 | 5,352 |
| 29 Nov | 52055.60 | 12.95 | -5.85 | 27.23 | 22,320 | 648 | 4,268 |
| 28 Nov | 51906.85 | 18.8 | -4.00 | 28.00 | 19,959.5 | 1,254.5 | 3,620 |
| 27 Nov | 52301.80 | 22.8 | 0.05 | 29.17 | 7,464 | 2,050 | 2,365.5 |
| 26 Nov | 52191.50 | 22.75 | -4.25 | 28.35 | 319 | 119.5 | 315.5 |
| 25 Nov | 52207.50 | 27 | -10.65 | 28.66 | 806 | 35 | 196 |
| 22 Nov | 51135.40 | 37.65 | -7.35 | 25.81 | 392 | 59 | 161 |
| 21 Nov | 50372.90 | 45 | 6.20 | 24.30 | 180 | 13 | 102 |
| 19 Nov | 50626.50 | 38.8 | -0.70 | 23.18 | 83 | 23.5 | 89 |
| 18 Nov | 50363.80 | 39.5 | -62.50 | 22.67 | 147 | 65.5 | 65.5 |
| 14 Nov | 50179.55 | 102 | 0.00 | 0.00 | 0 | 14.5 | 0 |
| 13 Nov | 50088.35 | 102 | 0.00 | 0.00 | 0 | 14.5 | 0 |
| 12 Nov | 51157.80 | 102 | 0.00 | 0.00 | 0 | 14.5 | 0 |
| 11 Nov | 51876.75 | 102 | 0.00 | 0.00 | 0 | 14.5 | 0 |
| 8 Nov | 51561.20 | 102 | 0.00 | 0.00 | 0 | 14.5 | 0 |
| 7 Nov | 51916.50 | 102 | 0.00 | 0.00 | 0 | 14.5 | 0 |
| 6 Nov | 52317.40 | 102 | 0.00 | 0.00 | 0 | 14.5 | 0 |
| 5 Nov | 52207.25 | 102 | 0.00 | 0.00 | 0 | 14.5 | 0 |
| 4 Nov | 51215.25 | 102 | 0.00 | 0.00 | 0 | 14.5 | 0 |
| 1 Nov | 51673.90 | 102 | 0.00 | 0.00 | 0 | 14.5 | 0 |
| 31 Oct | 51475.35 | 102 | 0.00 | - | 0 | 14.5 | 0 |
| 30 Oct | 51807.50 | 102 | 0.00 | - | 0 | 14.5 | 0 |
| 29 Oct | 52320.70 | 102 | 0.00 | - | 0 | 14.5 | 0 |
| 28 Oct | 51259.30 | 102 | 0.00 | - | 0 | 14.5 | 0 |
| 25 Oct | 50787.45 | 102 | 0.00 | - | 0 | 14.5 | 0 |
| 24 Oct | 51531.15 | 102 | 0.00 | - | 0 | 14.5 | 0 |
| 23 Oct | 51239.00 | 102 | 0.00 | - | 0 | 14.5 | 0 |
| 22 Oct | 51257.15 | 102 | 0.00 | - | 0 | 14.5 | 0 |
| 21 Oct | 51962.70 | 102 | 0.00 | - | 0 | 14.5 | 0 |
| 18 Oct | 52094.20 | 102 | 0.00 | - | 0 | 14.5 | 0 |
| 17 Oct | 51288.80 | 102 | 0.00 | - | 0 | 14.5 | 0 |
| 16 Oct | 51801.05 | 102 | 0.00 | - | 0 | 14.5 | 0 |
| 15 Oct | 51906.00 | 102 | 0.00 | - | 0 | 14.5 | 0 |
| 14 Oct | 51816.90 | 102 | 0.00 | - | 0 | 14.5 | 0 |
| 11 Oct | 51172.30 | 102 | 0.00 | - | 0 | 14.5 | 0 |
| 10 Oct | 51530.90 | 102 | 0.00 | - | 0 | 14.5 | 0 |
| 9 Oct | 51007.00 | 102 | 0.00 | - | 0 | 14.5 | 0 |
| 8 Oct | 51021.00 | 102 | 4.35 | - | 11 | 14.5 | 15 |
| 7 Oct | 50478.90 | 97.65 | 64.15 | - | 5.5 | 0.5 | 0.5 |
| 4 Oct | 51462.05 | 33.5 | 33.50 | - | 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 44500 expiring on 24DEC2024
Delta for 44500 PE is -0.00
Historical price for 44500 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 44.58, the open interest changed by 823 which increased total open position to 12646
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 1.7, which was -0.40 lower than the previous day. The implied volatity was 45.07, the open interest changed by -121 which decreased total open position to 11823
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 2.1, which was -0.50 lower than the previous day. The implied volatity was 44.79, the open interest changed by -1768 which decreased total open position to 11944
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 2.6, which was -1.70 lower than the previous day. The implied volatity was 45.13, the open interest changed by -303 which decreased total open position to 13712
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 4.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -313 which decreased total open position to 14015
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 5.05, which was -0.90 lower than the previous day. The implied volatity was 41.96, the open interest changed by 737 which increased total open position to 14328
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 5.95, which was -0.25 lower than the previous day. The implied volatity was 39.43, the open interest changed by -922 which decreased total open position to 13591
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 6.2, which was -1.05 lower than the previous day. The implied volatity was 38.68, the open interest changed by 802 which increased total open position to 14513
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 7.25, which was 1.00 higher than the previous day. The implied volatity was 38.72, the open interest changed by 4498 which increased total open position to 13711
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 6.25, which was -2.00 lower than the previous day. The implied volatity was 36.23, the open interest changed by 1257 which increased total open position to 9213
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 8.25, which was 0.20 higher than the previous day. The implied volatity was 34.44, the open interest changed by -85 which decreased total open position to 7956
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 8.05, which was 0.55 higher than the previous day. The implied volatity was 33.81, the open interest changed by 688 which increased total open position to 8041
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 7.5, which was 0.35 higher than the previous day. The implied volatity was 31.72, the open interest changed by -2031 which decreased total open position to 7353
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 7.15, which was -3.25 lower than the previous day. The implied volatity was 29.30, the open interest changed by -1320 which decreased total open position to 9384
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 10.4, which was -2.55 lower than the previous day. The implied volatity was 28.38, the open interest changed by 2168 which increased total open position to 10704
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 12.95, which was -5.85 lower than the previous day. The implied volatity was 27.23, the open interest changed by 1296 which increased total open position to 8536
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 18.8, which was -4.00 lower than the previous day. The implied volatity was 28.00, the open interest changed by 2509 which increased total open position to 7240
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 22.8, which was 0.05 higher than the previous day. The implied volatity was 29.17, the open interest changed by 4100 which increased total open position to 4731
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 22.75, which was -4.25 lower than the previous day. The implied volatity was 28.35, the open interest changed by 239 which increased total open position to 631
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 27, which was -10.65 lower than the previous day. The implied volatity was 28.66, the open interest changed by 70 which increased total open position to 392
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 37.65, which was -7.35 lower than the previous day. The implied volatity was 25.81, the open interest changed by 118 which increased total open position to 322
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 45, which was 6.20 higher than the previous day. The implied volatity was 24.30, the open interest changed by 26 which increased total open position to 204
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 38.8, which was -0.70 lower than the previous day. The implied volatity was 23.18, the open interest changed by 47 which increased total open position to 178
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 39.5, which was -62.50 lower than the previous day. The implied volatity was 22.67, the open interest changed by 131 which increased total open position to 131
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 102, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 29 which increased total open position to 0
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 102, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 29 which increased total open position to 0
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 102, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 29 which increased total open position to 0
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 102, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 29 which increased total open position to 0
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 102, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 29 which increased total open position to 0
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 102, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 29 which increased total open position to 0
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 102, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 29 which increased total open position to 0
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 102, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 29 which increased total open position to 0
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 102, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 29 which increased total open position to 0
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 102, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 29 which increased total open position to 0
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 102, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 97.65, which was 64.15 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 33.5, which was 33.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
