`
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank

49570.1 482.80 (0.98%)

Back to Option Chain


Historical option data for BANKNIFTY

19 Feb 2025 04:13 PM IST
BANKNIFTY 27FEB2025 45100 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
19 Feb 49570.10 8128.15 0 - 0 0 0
18 Feb 49087.30 8128.15 0 - 0 0 0
17 Feb 49258.90 8128.15 0 - 0 0 0
14 Feb 49099.45 8128.15 0 - 0 0 0
13 Feb 49359.85 8128.15 0 - 0 0 0
12 Feb 49479.45 8128.15 0 - 0 0 0
11 Feb 49403.40 8128.15 0 - 0 0 0
10 Feb 49981.00 8128.15 0 - 0 0 0
7 Feb 50158.85 8128.15 0 - 0 0 0
6 Feb 50382.10 8128.15 0 - 0 0 0
5 Feb 50343.05 8128.15 0 - 0 0 0
4 Feb 50157.95 8128.15 0 - 0 0 0
3 Feb 49210.55 8128.15 0 - 0 0 0
1 Feb 49506.95 8128.15 0 - 0 0 0
31 Jan 49587.20 8128.15 0 - 0 0 0
30 Jan 49311.95 8128.15 0 - 0 0 0
29 Jan 49165.95 8128.15 0 - 0 0 0
28 Jan 48866.85 8128.15 0 - 0 0 0
27 Jan 48064.65 8128.15 0 - 0 0 0
24 Jan 48367.80 8128.15 0 - 0 0 0
23 Jan 48589.00 8128.15 0.00 - 0 0 0
22 Jan 48724.40 8128.15 0.00 - 0 0 0
21 Jan 48570.90 8128.15 0.00 - 0 0 0
20 Jan 49350.80 8128.15 0.00 - 0 0 0
17 Jan 48540.60 8128.15 0.00 - 0 0 0
16 Jan 49278.70 8128.15 0.00 - 0 0 0
15 Jan 48751.70 8128.15 0.00 - 0 0 0
14 Jan 48729.15 8128.15 8128.15 - 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 45100 expiring on 27FEB2025

Delta for 45100 CE is -

Historical price for 45100 CE is as follows

On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 8128.15, 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 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 8128.15, 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 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 8128.15, 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 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 8128.15, 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 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 8128.15, which was 8128.15 higher than the previous day. The implied volatity was -, 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 45100 PE
Delta: -0.01
Vega: 1.58
Theta: -2.56
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
19 Feb 49570.10 5.2 -3.05 27.06 7,682 505 1,281
18 Feb 49087.30 7.7 -2.6 24.57 4,531 -11 774
17 Feb 49258.90 10.15 -1.95 25.38 5,277 67 799
14 Feb 49099.45 11.35 -0.75 21.77 6,386 226 970
13 Feb 49359.85 13.3 -0.1 22.67 3,093 -167 748
12 Feb 49479.45 12.8 -2.4 22.62 8,744 9 926
11 Feb 49403.40 16.75 4.1 22.18 4,044 348 931
10 Feb 49981.00 13.95 -0.3 23.27 1,215 32 585
7 Feb 50158.85 13.25 -5.3 22.24 1,939 -11 558
6 Feb 50382.10 17.5 -2.05 23.36 2,695 88 556
5 Feb 50343.05 20.65 -6.3 23.03 3,284 -191 471
4 Feb 50157.95 27.75 -22.85 22.98 4,251 -56 655
3 Feb 49210.55 52.55 1 22.01 6,142 98 711
1 Feb 49506.95 46.9 -41.1 21.83 9,219 -142 636
31 Jan 49587.20 86.35 -60.45 24.69 10,136 627 773
30 Jan 49311.95 146.8 0 0.00 0 0 0
29 Jan 49165.95 146.8 0 0.00 0 0 0
28 Jan 48866.85 146.8 0 0.00 0 1 0
27 Jan 48064.65 146.8 -57.15 20.13 1 0 145
24 Jan 48367.80 203.95 0 0.00 0 0 0
23 Jan 48589.00 203.95 0.00 0.00 0 0 0
22 Jan 48724.40 203.95 0.00 0.00 0 0 0
21 Jan 48570.90 203.95 0.00 0.00 0 0 0
20 Jan 49350.80 203.95 0.00 0.00 0 0 0
17 Jan 48540.60 203.95 0.00 0.00 0 0 0
16 Jan 49278.70 203.95 0.00 24.44 1 0 145
15 Jan 48751.70 203.95 -8.15 22.14 84 -15 144
14 Jan 48729.15 212.1 212.10 22.55 264 159 159
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 45100 expiring on 27FEB2025

Delta for 45100 PE is -0.01

Historical price for 45100 PE is as follows

On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 5.2, which was -3.05 lower than the previous day. The implied volatity was 27.06, the open interest changed by 505 which increased total open position to 1281


On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 7.7, which was -2.6 lower than the previous day. The implied volatity was 24.57, the open interest changed by -11 which decreased total open position to 774


On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 10.15, which was -1.95 lower than the previous day. The implied volatity was 25.38, the open interest changed by 67 which increased total open position to 799


On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 11.35, which was -0.75 lower than the previous day. The implied volatity was 21.77, the open interest changed by 226 which increased total open position to 970


On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 13.3, which was -0.1 lower than the previous day. The implied volatity was 22.67, the open interest changed by -167 which decreased total open position to 748


On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 12.8, which was -2.4 lower than the previous day. The implied volatity was 22.62, the open interest changed by 9 which increased total open position to 926


On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 16.75, which was 4.1 higher than the previous day. The implied volatity was 22.18, the open interest changed by 348 which increased total open position to 931


On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 13.95, which was -0.3 lower than the previous day. The implied volatity was 23.27, the open interest changed by 32 which increased total open position to 585


On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 13.25, which was -5.3 lower than the previous day. The implied volatity was 22.24, the open interest changed by -11 which decreased total open position to 558


On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 17.5, which was -2.05 lower than the previous day. The implied volatity was 23.36, the open interest changed by 88 which increased total open position to 556


On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 20.65, which was -6.3 lower than the previous day. The implied volatity was 23.03, the open interest changed by -191 which decreased total open position to 471


On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 27.75, which was -22.85 lower than the previous day. The implied volatity was 22.98, the open interest changed by -56 which decreased total open position to 655


On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 52.55, which was 1 higher than the previous day. The implied volatity was 22.01, the open interest changed by 98 which increased total open position to 711


On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 46.9, which was -41.1 lower than the previous day. The implied volatity was 21.83, the open interest changed by -142 which decreased total open position to 636


On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 86.35, which was -60.45 lower than the previous day. The implied volatity was 24.69, the open interest changed by 627 which increased total open position to 773


On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 146.8, 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 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 146.8, 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 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 146.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 146.8, which was -57.15 lower than the previous day. The implied volatity was 20.13, the open interest changed by 0 which decreased total open position to 145


On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 203.95, 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 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 203.95, 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 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 203.95, 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 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 203.95, 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 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 203.95, 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 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 203.95, 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 203.95, which was 0.00 lower than the previous day. The implied volatity was 24.44, the open interest changed by 0 which decreased total open position to 145


On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 203.95, which was -8.15 lower than the previous day. The implied volatity was 22.14, the open interest changed by -15 which decreased total open position to 144


On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 212.1, which was 212.10 higher than the previous day. The implied volatity was 22.55, the open interest changed by 159 which increased total open position to 159


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