BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 45000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Mar | 49702.60 | 4793.9 | 403.35 | - | 189 | -64 | 2,685.5 | |||
| 18 Mar | 49314.50 | 4440 | 974.4 | - | 97 | -15 | 2,749.5 | |||
| 17 Mar | 48354.15 | 3457.6 | 309.2 | - | 475 | -206 | 2,763.5 | |||
| 13 Mar | 48060.40 | 3100 | -103.5 | - | 160 | -96 | 2,968.5 | |||
| 12 Mar | 48056.65 | 3221.55 | 203.6 | - | 177 | -82 | 3,065.5 | |||
| 11 Mar | 47853.95 | 3041.7 | -298.3 | - | 286 | 42 | 3,147.5 | |||
| 10 Mar | 48216.80 | 3275 | -383.5 | - | 258 | -129 | 3,117.5 | |||
| 7 Mar | 48497.50 | 3658.5 | -114.85 | - | 166 | 31 | 3,246.5 | |||
| 6 Mar | 48627.70 | 3781.8 | 71.1 | - | 220 | 27 | 3,215.5 | |||
| 5 Mar | 48489.95 | 3725 | 261.2 | - | 254 | -19 | 3,189.5 | |||
|
|
||||||||||
| 4 Mar | 48245.20 | 3550 | 107.75 | - | 392 | 287 | 3,207.5 | |||
| 3 Mar | 48114.30 | 3442.8 | -266.25 | - | 280 | -18 | 2,918.5 | |||
| 28 Feb | 48344.70 | 3664.9 | -418.2 | 19.00 | 5,820 | 1,281.5 | 2,937.5 | |||
| 27 Feb | 48743.80 | 3999.9 | -25.7 | 15.07 | 480 | 297 | 1,656 | |||
| 25 Feb | 48608.35 | 3995 | -102.7 | 17.30 | 587 | 517 | 1,359 | |||
| 24 Feb | 48651.95 | 4117.5 | -226 | 19.94 | 330 | 237 | 817 | |||
| 21 Feb | 48981.20 | 4315.2 | -484.8 | - | 185 | 71 | 580 | |||
| 20 Feb | 49334.55 | 4800 | -119.45 | 20.89 | 100 | 73 | 510 | |||
| 19 Feb | 49570.10 | 4914.85 | 316.1 | - | 35 | 16 | 436 | |||
| 18 Feb | 49087.30 | 4585 | -194.85 | 18.87 | 59 | 32 | 419 | |||
| 17 Feb | 49258.90 | 4780 | 52.75 | 15.44 | 75 | 25 | 387 | |||
| 14 Feb | 49099.45 | 4731.5 | -258.5 | 22.81 | 96 | 38 | 362 | |||
| 13 Feb | 49359.85 | 4990 | -56.55 | 22.11 | 11 | 6 | 321 | |||
| 12 Feb | 49479.45 | 5046.55 | -9.6 | - | 217 | 171 | 315 | |||
| 11 Feb | 49403.40 | 5060 | -497.2 | 22.73 | 44 | 1 | 143 | |||
| 10 Feb | 49981.00 | 5544.4 | -405.6 | 16.40 | 53 | 37 | 141 | |||
| 7 Feb | 50158.85 | 5950 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 5950 | 0 | 0.00 | 0 | 9 | 0 | |||
| 5 Feb | 50343.05 | 5950 | 297.55 | 17.06 | 12 | 9 | 104 | |||
| 4 Feb | 50157.95 | 5652.45 | 742.45 | - | 4 | 0 | 95 | |||
| 3 Feb | 49210.55 | 4910 | -299.8 | 16.03 | 5 | -2 | 94 | |||
| 1 Feb | 49506.95 | 5209.8 | -90.2 | 14.94 | 5 | 4 | 96 | |||
| 31 Jan | 49587.20 | 5300 | 160 | 13.15 | 1 | 0 | 91 | |||
| 30 Jan | 49311.95 | 5140 | 146.55 | 16.43 | 19 | 5 | 85 | |||
| 29 Jan | 49165.95 | 4989.95 | 299.95 | 18.98 | 15 | -5 | 82 | |||
| 28 Jan | 48866.85 | 4710 | 566.85 | 17.03 | 45 | 32.5 | 86 | |||
| 27 Jan | 48064.65 | 4143.15 | -191.05 | 21.99 | 25 | 6.5 | 54.5 | |||
| 24 Jan | 48367.80 | 4335 | -265 | 18.99 | 12 | -1 | 52 | |||
| 23 Jan | 48589.00 | 4600 | -200.00 | 19.70 | 16 | 3 | 53 | |||
| 22 Jan | 48724.40 | 4800 | 100.00 | 20.48 | 43 | 6 | 47 | |||
| 21 Jan | 48570.90 | 4700 | -639.40 | 20.68 | 13 | 3.5 | 40 | |||
| 20 Jan | 49350.80 | 5339.4 | 739.40 | 20.34 | 6 | 5 | 35.5 | |||
| 17 Jan | 48540.60 | 4600 | -649.00 | 18.20 | 5 | 3 | 32.5 | |||
| 16 Jan | 49278.70 | 5249 | 331.05 | 11.05 | 5 | 0.5 | 28.5 | |||
| 15 Jan | 48751.70 | 4917.95 | 299.25 | 20.23 | 4 | 3 | 27 | |||
| 14 Jan | 48729.15 | 4618.7 | 284.20 | - | 2 | 1 | 25 | |||
| 13 Jan | 48041.25 | 4334.5 | -465.50 | 20.40 | 24 | 4 | 25 | |||
| 10 Jan | 48734.15 | 4800 | -450.00 | 14.65 | 1 | 0 | 20 | |||
| 9 Jan | 49503.50 | 5250 | -2950.00 | - | 17 | 11 | 15 | |||
| 8 Jan | 49835.05 | 8200 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 8200 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 8200 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 8200 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 2 Jan | 51605.55 | 8200 | 0.00 | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 45000 expiring on 27MAR2025
Delta for 45000 CE is -
Historical price for 45000 CE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 4793.9, which was 403.35 higher than the previous day. The implied volatity was -, the open interest changed by -64 which decreased total open position to 2685.5
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 4440, which was 974.4 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2749.5
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 3457.6, which was 309.2 higher than the previous day. The implied volatity was -, the open interest changed by -206 which decreased total open position to 2763.5
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 3100, which was -103.5 lower than the previous day. The implied volatity was -, the open interest changed by -96 which decreased total open position to 2968.5
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 3221.55, which was 203.6 higher than the previous day. The implied volatity was -, the open interest changed by -82 which decreased total open position to 3065.5
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 3041.7, which was -298.3 lower than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 3147.5
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 3275, which was -383.5 lower than the previous day. The implied volatity was -, the open interest changed by -129 which decreased total open position to 3117.5
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 3658.5, which was -114.85 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 3246.5
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 3781.8, which was 71.1 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 3215.5
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 3725, which was 261.2 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 3189.5
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 3550, which was 107.75 higher than the previous day. The implied volatity was -, the open interest changed by 287 which increased total open position to 3207.5
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 3442.8, which was -266.25 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 2918.5
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 3664.9, which was -418.2 lower than the previous day. The implied volatity was 19.00, the open interest changed by 1281.5 which increased total open position to 2937.5
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 3999.9, which was -25.7 lower than the previous day. The implied volatity was 15.07, the open interest changed by 297 which increased total open position to 1656
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 3995, which was -102.7 lower than the previous day. The implied volatity was 17.30, the open interest changed by 517 which increased total open position to 1359
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 4117.5, which was -226 lower than the previous day. The implied volatity was 19.94, the open interest changed by 237 which increased total open position to 817
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 4315.2, which was -484.8 lower than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 580
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 4800, which was -119.45 lower than the previous day. The implied volatity was 20.89, the open interest changed by 73 which increased total open position to 510
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 4914.85, which was 316.1 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 436
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 4585, which was -194.85 lower than the previous day. The implied volatity was 18.87, the open interest changed by 32 which increased total open position to 419
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 4780, which was 52.75 higher than the previous day. The implied volatity was 15.44, the open interest changed by 25 which increased total open position to 387
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 4731.5, which was -258.5 lower than the previous day. The implied volatity was 22.81, the open interest changed by 38 which increased total open position to 362
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 4990, which was -56.55 lower than the previous day. The implied volatity was 22.11, the open interest changed by 6 which increased total open position to 321
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 5046.55, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 171 which increased total open position to 315
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 5060, which was -497.2 lower than the previous day. The implied volatity was 22.73, the open interest changed by 1 which increased total open position to 143
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 5544.4, which was -405.6 lower than the previous day. The implied volatity was 16.40, the open interest changed by 37 which increased total open position to 141
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 5950, which was 0 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 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 5950, which was 0 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 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 5950, which was 297.55 higher than the previous day. The implied volatity was 17.06, the open interest changed by 9 which increased total open position to 104
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 5652.45, which was 742.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 4910, which was -299.8 lower than the previous day. The implied volatity was 16.03, the open interest changed by -2 which decreased total open position to 94
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 5209.8, which was -90.2 lower than the previous day. The implied volatity was 14.94, the open interest changed by 4 which increased total open position to 96
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 5300, which was 160 higher than the previous day. The implied volatity was 13.15, the open interest changed by 0 which decreased total open position to 91
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 5140, which was 146.55 higher than the previous day. The implied volatity was 16.43, the open interest changed by 5 which increased total open position to 85
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 4989.95, which was 299.95 higher than the previous day. The implied volatity was 18.98, the open interest changed by -5 which decreased total open position to 82
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 4710, which was 566.85 higher than the previous day. The implied volatity was 17.03, the open interest changed by 32.5 which increased total open position to 86
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 4143.15, which was -191.05 lower than the previous day. The implied volatity was 21.99, the open interest changed by 6.5 which increased total open position to 54.5
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 4335, which was -265 lower than the previous day. The implied volatity was 18.99, the open interest changed by -1 which decreased total open position to 52
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 4600, which was -200.00 lower than the previous day. The implied volatity was 19.70, the open interest changed by 3 which increased total open position to 53
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 4800, which was 100.00 higher than the previous day. The implied volatity was 20.48, the open interest changed by 6 which increased total open position to 47
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 4700, which was -639.40 lower than the previous day. The implied volatity was 20.68, the open interest changed by 3.5 which increased total open position to 40
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 5339.4, which was 739.40 higher than the previous day. The implied volatity was 20.34, the open interest changed by 5 which increased total open position to 35.5
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 4600, which was -649.00 lower than the previous day. The implied volatity was 18.20, the open interest changed by 3 which increased total open position to 32.5
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 5249, which was 331.05 higher than the previous day. The implied volatity was 11.05, the open interest changed by 0.5 which increased total open position to 28.5
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 4917.95, which was 299.25 higher than the previous day. The implied volatity was 20.23, the open interest changed by 3 which increased total open position to 27
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 4618.7, which was 284.20 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 25
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 4334.5, which was -465.50 lower than the previous day. The implied volatity was 20.40, the open interest changed by 4 which increased total open position to 25
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 4800, which was -450.00 lower than the previous day. The implied volatity was 14.65, the open interest changed by 0 which decreased total open position to 20
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 5250, which was -2950.00 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 15
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 8200, 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 8200, 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 8200, 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 8200, 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 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 8200, 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 27MAR2025 45000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.54
Theta: -2.66
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Mar | 49702.60 | 5.35 | -0.45 | 28.65 | 67,611 | -5,778 | 36,843 |
| 18 Mar | 49314.50 | 6 | -1.8 | 25.80 | 1,35,262 | 195 | 43,009 |
| 17 Mar | 48354.15 | 7.3 | -8.05 | 20.30 | 1,15,255 | -212 | 42,734 |
| 13 Mar | 48060.40 | 16.9 | -5.15 | 18.19 | 1,23,339 | 6,611 | 42,897 |
| 12 Mar | 48056.65 | 21.65 | -18.7 | 18.56 | 79,441 | 58 | 36,688 |
| 11 Mar | 47853.95 | 36.1 | 5.25 | 18.99 | 81,606 | 172 | 36,745 |
| 10 Mar | 48216.80 | 33.2 | 5.95 | 19.53 | 1,17,136 | 3,344 | 36,510 |
| 7 Mar | 48497.50 | 28.3 | -8.4 | 18.71 | 95,530 | 3,211 | 33,166 |
| 6 Mar | 48627.70 | 35.75 | -7.4 | 19.82 | 51,472 | 3,022 | 30,036 |
| 5 Mar | 48489.95 | 42.25 | -18.35 | 19.57 | 68,799 | -1,020 | 27,384 |
| 4 Mar | 48245.20 | 58.75 | -7.15 | 19.67 | 93,159 | 405 | 28,326 |
| 3 Mar | 48114.30 | 62.6 | -6.25 | 19.02 | 92,214 | 3,910 | 27,875 |
| 28 Feb | 48344.70 | 72 | 13.8 | 19.08 | 1,08,365 | 7,088 | 23,972 |
| 27 Feb | 48743.80 | 65 | -6.4 | 19.77 | 25,052 | 4,362 | 16,884 |
| 25 Feb | 48608.35 | 74.8 | -2.75 | 19.60 | 17,645 | 2,448 | 12,596 |
| 24 Feb | 48651.95 | 80 | 7.4 | 19.88 | 14,066 | 2,816.5 | 10,172 |
| 21 Feb | 48981.20 | 76.55 | 14 | 19.77 | 6,776 | 1,356 | 7,302.5 |
| 20 Feb | 49334.55 | 63.55 | -7.85 | 20.01 | 4,220 | 547 | 5,870.5 |
| 19 Feb | 49570.10 | 71.15 | -26.3 | 21.00 | 2,957 | -22 | 5,312.5 |
| 18 Feb | 49087.30 | 99 | 4.95 | 20.78 | 2,468 | 339 | 5,336.5 |
| 17 Feb | 49258.90 | 90.8 | -8.35 | 20.88 | 4,972 | 303 | 4,994.5 |
| 14 Feb | 49099.45 | 102.4 | 10 | 20.04 | 3,129 | 404 | 4,698.5 |
| 13 Feb | 49359.85 | 95 | 6.2 | 20.34 | 2,139 | 200 | 4,281.5 |
| 12 Feb | 49479.45 | 87.05 | 2.05 | 20.33 | 2,992 | 333 | 4,082.5 |
| 11 Feb | 49403.40 | 89.9 | 23.9 | 19.80 | 2,199 | 232 | 3,748.5 |
| 10 Feb | 49981.00 | 68.85 | 3.85 | 20.21 | 1,682 | 153 | 3,518.5 |
| 7 Feb | 50158.85 | 64.95 | -7.95 | 20.05 | 1,742 | -15 | 3,372.5 |
| 6 Feb | 50382.10 | 70.25 | -3.7 | 20.76 | 379 | 12 | 3,388.5 |
| 5 Feb | 50343.05 | 76.8 | -18.85 | 20.61 | 1,625 | -94 | 3,373.5 |
| 4 Feb | 50157.95 | 97.1 | -33.55 | 21.01 | 2,772 | -717 | 3,481.5 |
| 3 Feb | 49210.55 | 131.85 | 11.6 | 19.85 | 3,689 | 584.5 | 4,196.5 |
| 1 Feb | 49506.95 | 119.25 | -43.85 | 19.90 | 6,086 | 492 | 3,726 |
| 31 Jan | 49587.20 | 161.2 | -48.7 | 21.55 | 2,871 | 328 | 3,236 |
| 30 Jan | 49311.95 | 210.65 | -45.3 | 22.32 | 1,214 | 128 | 2,908 |
| 29 Jan | 49165.95 | 250.25 | -31.05 | 22.59 | 449 | 99 | 2,819 |
| 28 Jan | 48866.85 | 278.85 | -106.05 | 22.33 | 1,339 | -14 | 2,724 |
| 27 Jan | 48064.65 | 382 | 57.5 | 21.69 | 1,078 | 278 | 2,739 |
| 24 Jan | 48367.80 | 330.7 | 44.8 | 21.28 | 1,709 | 113 | 2,463 |
| 23 Jan | 48589.00 | 285.95 | 18.00 | 20.92 | 511 | 124 | 2,350 |
| 22 Jan | 48724.40 | 267.95 | -43.95 | 20.89 | 2,273 | 15 | 2,208 |
| 21 Jan | 48570.90 | 311.9 | 85.10 | 21.36 | 816 | 189 | 2,192 |
| 20 Jan | 49350.80 | 226.8 | -77.00 | 21.23 | 887 | 107 | 2,007 |
| 17 Jan | 48540.60 | 303.8 | 72.45 | 20.52 | 983 | -205 | 1,910 |
| 16 Jan | 49278.70 | 231.35 | -50.00 | 21.01 | 946 | 366 | 2,111 |
| 15 Jan | 48751.70 | 281.35 | 6.35 | 20.45 | 557 | 130 | 1,745 |
| 14 Jan | 48729.15 | 275 | -125.00 | 20.49 | 992 | 21 | 1,639 |
| 13 Jan | 48041.25 | 400 | 121.15 | 20.54 | 2,175 | 570 | 1,633 |
| 10 Jan | 48734.15 | 278.85 | 103.80 | 19.88 | 875 | 238 | 1,061 |
| 9 Jan | 49503.50 | 175.05 | 19.00 | 19.19 | 514 | 171 | 825 |
| 8 Jan | 49835.05 | 156.05 | 14.05 | 19.21 | 474 | 87 | 656 |
| 7 Jan | 50202.15 | 142 | -35.85 | 19.45 | 224 | 52 | 571 |
| 6 Jan | 49922.00 | 177.85 | 71.90 | 19.96 | 674 | 164 | 519 |
| 3 Jan | 50988.80 | 105.95 | 12.45 | 19.49 | 123 | 38 | 355 |
| 2 Jan | 51605.55 | 93.5 | 20.14 | 84 | -5 | 312 | |
For Nifty Bank - strike price 45000 expiring on 27MAR2025
Delta for 45000 PE is -0.01
Historical price for 45000 PE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 5.35, which was -0.45 lower than the previous day. The implied volatity was 28.65, the open interest changed by -5778 which decreased total open position to 36843
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 6, which was -1.8 lower than the previous day. The implied volatity was 25.80, the open interest changed by 195 which increased total open position to 43009
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 7.3, which was -8.05 lower than the previous day. The implied volatity was 20.30, the open interest changed by -212 which decreased total open position to 42734
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 16.9, which was -5.15 lower than the previous day. The implied volatity was 18.19, the open interest changed by 6611 which increased total open position to 42897
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 21.65, which was -18.7 lower than the previous day. The implied volatity was 18.56, the open interest changed by 58 which increased total open position to 36688
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 36.1, which was 5.25 higher than the previous day. The implied volatity was 18.99, the open interest changed by 172 which increased total open position to 36745
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 33.2, which was 5.95 higher than the previous day. The implied volatity was 19.53, the open interest changed by 3344 which increased total open position to 36510
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 28.3, which was -8.4 lower than the previous day. The implied volatity was 18.71, the open interest changed by 3211 which increased total open position to 33166
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 35.75, which was -7.4 lower than the previous day. The implied volatity was 19.82, the open interest changed by 3022 which increased total open position to 30036
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 42.25, which was -18.35 lower than the previous day. The implied volatity was 19.57, the open interest changed by -1020 which decreased total open position to 27384
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 58.75, which was -7.15 lower than the previous day. The implied volatity was 19.67, the open interest changed by 405 which increased total open position to 28326
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 62.6, which was -6.25 lower than the previous day. The implied volatity was 19.02, the open interest changed by 3910 which increased total open position to 27875
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 72, which was 13.8 higher than the previous day. The implied volatity was 19.08, the open interest changed by 7088 which increased total open position to 23972
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 65, which was -6.4 lower than the previous day. The implied volatity was 19.77, the open interest changed by 4362 which increased total open position to 16884
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 74.8, which was -2.75 lower than the previous day. The implied volatity was 19.60, the open interest changed by 2448 which increased total open position to 12596
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 80, which was 7.4 higher than the previous day. The implied volatity was 19.88, the open interest changed by 2816.5 which increased total open position to 10172
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 76.55, which was 14 higher than the previous day. The implied volatity was 19.77, the open interest changed by 1356 which increased total open position to 7302.5
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 63.55, which was -7.85 lower than the previous day. The implied volatity was 20.01, the open interest changed by 547 which increased total open position to 5870.5
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 71.15, which was -26.3 lower than the previous day. The implied volatity was 21.00, the open interest changed by -22 which decreased total open position to 5312.5
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 99, which was 4.95 higher than the previous day. The implied volatity was 20.78, the open interest changed by 339 which increased total open position to 5336.5
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 90.8, which was -8.35 lower than the previous day. The implied volatity was 20.88, the open interest changed by 303 which increased total open position to 4994.5
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 102.4, which was 10 higher than the previous day. The implied volatity was 20.04, the open interest changed by 404 which increased total open position to 4698.5
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 95, which was 6.2 higher than the previous day. The implied volatity was 20.34, the open interest changed by 200 which increased total open position to 4281.5
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 87.05, which was 2.05 higher than the previous day. The implied volatity was 20.33, the open interest changed by 333 which increased total open position to 4082.5
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 89.9, which was 23.9 higher than the previous day. The implied volatity was 19.80, the open interest changed by 232 which increased total open position to 3748.5
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 68.85, which was 3.85 higher than the previous day. The implied volatity was 20.21, the open interest changed by 153 which increased total open position to 3518.5
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 64.95, which was -7.95 lower than the previous day. The implied volatity was 20.05, the open interest changed by -15 which decreased total open position to 3372.5
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 70.25, which was -3.7 lower than the previous day. The implied volatity was 20.76, the open interest changed by 12 which increased total open position to 3388.5
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 76.8, which was -18.85 lower than the previous day. The implied volatity was 20.61, the open interest changed by -94 which decreased total open position to 3373.5
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 97.1, which was -33.55 lower than the previous day. The implied volatity was 21.01, the open interest changed by -717 which decreased total open position to 3481.5
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 131.85, which was 11.6 higher than the previous day. The implied volatity was 19.85, the open interest changed by 584.5 which increased total open position to 4196.5
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 119.25, which was -43.85 lower than the previous day. The implied volatity was 19.90, the open interest changed by 492 which increased total open position to 3726
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 161.2, which was -48.7 lower than the previous day. The implied volatity was 21.55, the open interest changed by 328 which increased total open position to 3236
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 210.65, which was -45.3 lower than the previous day. The implied volatity was 22.32, the open interest changed by 128 which increased total open position to 2908
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 250.25, which was -31.05 lower than the previous day. The implied volatity was 22.59, the open interest changed by 99 which increased total open position to 2819
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 278.85, which was -106.05 lower than the previous day. The implied volatity was 22.33, the open interest changed by -14 which decreased total open position to 2724
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 382, which was 57.5 higher than the previous day. The implied volatity was 21.69, the open interest changed by 278 which increased total open position to 2739
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 330.7, which was 44.8 higher than the previous day. The implied volatity was 21.28, the open interest changed by 113 which increased total open position to 2463
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 285.95, which was 18.00 higher than the previous day. The implied volatity was 20.92, the open interest changed by 124 which increased total open position to 2350
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 267.95, which was -43.95 lower than the previous day. The implied volatity was 20.89, the open interest changed by 15 which increased total open position to 2208
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 311.9, which was 85.10 higher than the previous day. The implied volatity was 21.36, the open interest changed by 189 which increased total open position to 2192
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 226.8, which was -77.00 lower than the previous day. The implied volatity was 21.23, the open interest changed by 107 which increased total open position to 2007
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 303.8, which was 72.45 higher than the previous day. The implied volatity was 20.52, the open interest changed by -205 which decreased total open position to 1910
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 231.35, which was -50.00 lower than the previous day. The implied volatity was 21.01, the open interest changed by 366 which increased total open position to 2111
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 281.35, which was 6.35 higher than the previous day. The implied volatity was 20.45, the open interest changed by 130 which increased total open position to 1745
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 275, which was -125.00 lower than the previous day. The implied volatity was 20.49, the open interest changed by 21 which increased total open position to 1639
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 400, which was 121.15 higher than the previous day. The implied volatity was 20.54, the open interest changed by 570 which increased total open position to 1633
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 278.85, which was 103.80 higher than the previous day. The implied volatity was 19.88, the open interest changed by 238 which increased total open position to 1061
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 175.05, which was 19.00 higher than the previous day. The implied volatity was 19.19, the open interest changed by 171 which increased total open position to 825
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 156.05, which was 14.05 higher than the previous day. The implied volatity was 19.21, the open interest changed by 87 which increased total open position to 656
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 142, which was -35.85 lower than the previous day. The implied volatity was 19.45, the open interest changed by 52 which increased total open position to 571
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 177.85, which was 71.90 higher than the previous day. The implied volatity was 19.96, the open interest changed by 164 which increased total open position to 519
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 105.95, which was 12.45 higher than the previous day. The implied volatity was 19.49, the open interest changed by 38 which increased total open position to 355
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 93.5, which was lower than the previous day. The implied volatity was 20.14, the open interest changed by -5 which decreased total open position to 312
