BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Feb 2025 04:13 PM IST
| BANKNIFTY 27FEB2025 44900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Feb | 49570.10 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 49087.30 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 49587.20 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 49311.95 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Jan | 49165.95 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 48866.85 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 48064.65 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 8313.35 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 8313.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 8313.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 8313.35 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 8313.35 | 8313.35 | - | 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 44900 expiring on 27FEB2025
Delta for 44900 CE is -
Historical price for 44900 CE is as follows
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 8313.35, 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 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, 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 8313.35, which was 8313.35 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 44900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.49
Theta: -2.50
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Feb | 49570.10 | 5 | -2.15 | 27.95 | 5,401 | 385 | 997 |
| 18 Feb | 49087.30 | 7.9 | -1.2 | 25.70 | 2,714 | -35 | 611 |
| 17 Feb | 49258.90 | 8.1 | -2.55 | 25.58 | 5,069 | 11 | 671 |
| 14 Feb | 49099.45 | 10.35 | -0.3 | 22.41 | 5,763 | -216 | 610 |
| 13 Feb | 49359.85 | 11.4 | -0.3 | 23.12 | 2,302 | -59 | 831 |
| 12 Feb | 49479.45 | 12 | -1.15 | 23.29 | 7,153 | 94 | 896 |
| 11 Feb | 49403.40 | 13.45 | 2.3 | 22.33 | 4,398 | 54 | 807 |
| 10 Feb | 49981.00 | 13.2 | 0.75 | 23.92 | 1,322 | 70 | 765 |
| 7 Feb | 50158.85 | 12.95 | -3.5 | 22.90 | 2,175 | 87 | 696 |
| 6 Feb | 50382.10 | 16.8 | -1.1 | 23.99 | 2,557 | -45 | 625 |
| 5 Feb | 50343.05 | 17.3 | -6.8 | 23.17 | 2,391 | 29 | 680 |
| 4 Feb | 50157.95 | 23.4 | -20.1 | 23.11 | 3,200 | 13 | 646 |
| 3 Feb | 49210.55 | 44.4 | -0.9 | 22.12 | 4,855 | 133 | 634 |
| 1 Feb | 49506.95 | 39.05 | -62.7 | 21.88 | 8,988 | 524 | 524 |
| 31 Jan | 49587.20 | 101.75 | 0 | 8.65 | 0 | 0 | 0 |
| 30 Jan | 49311.95 | 101.75 | 0 | 8.06 | 0 | 0 | 0 |
| 29 Jan | 49165.95 | 101.75 | 0 | 7.75 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 101.75 | 0 | 7.61 | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 101.75 | 0 | 5.89 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 101.75 | 0 | 6.18 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 101.75 | 0.00 | 6.42 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 101.75 | 0.00 | 6.50 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 101.75 | 0.00 | 6.18 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 101.75 | 101.75 | 7.42 | 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 44900 expiring on 27FEB2025
Delta for 44900 PE is -0.01
Historical price for 44900 PE is as follows
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 5, which was -2.15 lower than the previous day. The implied volatity was 27.95, the open interest changed by 385 which increased total open position to 997
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 7.9, which was -1.2 lower than the previous day. The implied volatity was 25.70, the open interest changed by -35 which decreased total open position to 611
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 8.1, which was -2.55 lower than the previous day. The implied volatity was 25.58, the open interest changed by 11 which increased total open position to 671
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 10.35, which was -0.3 lower than the previous day. The implied volatity was 22.41, the open interest changed by -216 which decreased total open position to 610
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 11.4, which was -0.3 lower than the previous day. The implied volatity was 23.12, the open interest changed by -59 which decreased total open position to 831
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 12, which was -1.15 lower than the previous day. The implied volatity was 23.29, the open interest changed by 94 which increased total open position to 896
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 13.45, which was 2.3 higher than the previous day. The implied volatity was 22.33, the open interest changed by 54 which increased total open position to 807
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 13.2, which was 0.75 higher than the previous day. The implied volatity was 23.92, the open interest changed by 70 which increased total open position to 765
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 12.95, which was -3.5 lower than the previous day. The implied volatity was 22.90, the open interest changed by 87 which increased total open position to 696
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 16.8, which was -1.1 lower than the previous day. The implied volatity was 23.99, the open interest changed by -45 which decreased total open position to 625
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 17.3, which was -6.8 lower than the previous day. The implied volatity was 23.17, the open interest changed by 29 which increased total open position to 680
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 23.4, which was -20.1 lower than the previous day. The implied volatity was 23.11, the open interest changed by 13 which increased total open position to 646
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 44.4, which was -0.9 lower than the previous day. The implied volatity was 22.12, the open interest changed by 133 which increased total open position to 634
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 39.05, which was -62.7 lower than the previous day. The implied volatity was 21.88, the open interest changed by 524 which increased total open position to 524
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 101.75, which was 0 lower than the previous day. The implied volatity was 8.65, 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 101.75, which was 0 lower than the previous day. The implied volatity was 8.06, 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 101.75, which was 0 lower than the previous day. The implied volatity was 7.75, 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 101.75, which was 0 lower than the previous day. The implied volatity was 7.61, 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 101.75, which was 0 lower than the previous day. The implied volatity was 5.89, 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 101.75, which was 0 lower than the previous day. The implied volatity was 6.18, 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 101.75, which was 0.00 lower than the previous day. The implied volatity was 6.42, 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 101.75, which was 0.00 lower than the previous day. The implied volatity was 6.50, 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 101.75, which was 0.00 lower than the previous day. The implied volatity was 6.18, 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 101.75, which was 101.75 higher than the previous day. The implied volatity was 7.42, 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
