BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 45500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 51575.70 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 52139.55 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 52834.80 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 53581.35 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 53583.80 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 53216.45 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 53391.35 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 53577.70 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 53407.75 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 53509.50 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 53603.55 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 53266.90 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 52695.75 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 52109.00 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 52055.60 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 51906.85 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 52301.80 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 52191.50 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 52207.50 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 51135.40 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 50372.90 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 50626.50 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 50363.80 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 50179.55 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 50088.35 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 51157.80 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 51876.75 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 51561.20 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 51916.50 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 52317.40 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 52207.25 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 51215.25 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 51673.90 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 51807.50 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 52320.70 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Oct | 51259.30 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 50787.45 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 51531.15 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 9473.7 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 9473.7 | 9473.70 | - | 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 45500 expiring on 24DEC2024
Delta for 45500 CE is -
Historical price for 45500 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, 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 9473.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 9473.7, 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 9473.7, which was 9473.70 higher 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 45500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.00
Vega: 0.35
Theta: -1.64
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 50759.20 | 1.25 | -1.10 | 37.86 | 19,956.5 | 2,012.5 | 6,541 |
| 19 Dec | 51575.70 | 2.35 | -1.10 | 40.18 | 21,430 | -1,243.5 | 4,528.5 |
| 18 Dec | 52139.55 | 3.45 | 0.10 | 41.29 | 20,763.5 | -1,691.5 | 5,772 |
| 17 Dec | 52834.80 | 3.35 | -1.80 | 40.86 | 21,098 | -855 | 7,463.5 |
| 16 Dec | 53581.35 | 5.15 | -0.15 | 43.23 | 9,622 | -273 | 8,318.5 |
| 13 Dec | 53583.80 | 5.3 | -1.00 | 37.61 | 36,990.5 | 1,390.5 | 8,591.5 |
| 12 Dec | 53216.45 | 6.3 | -1.10 | 35.32 | 12,069 | 330 | 7,201 |
| 11 Dec | 53391.35 | 7.4 | -1.45 | 35.22 | 19,901 | 1,742 | 6,871 |
| 10 Dec | 53577.70 | 8.85 | 1.45 | 35.47 | 12,887.5 | 1,006.5 | 5,129 |
| 9 Dec | 53407.75 | 7.4 | -4.20 | 32.97 | 19,217 | -751 | 4,122.5 |
| 6 Dec | 53509.50 | 11.6 | 0.75 | 32.14 | 26,344 | 46 | 4,873.5 |
| 5 Dec | 53603.55 | 10.85 | 1.80 | 31.43 | 43,456.5 | -1,202.5 | 4,827.5 |
| 4 Dec | 53266.90 | 9.05 | -1.60 | 28.93 | 27,209.5 | 235.5 | 6,030 |
| 3 Dec | 52695.75 | 10.65 | -5.25 | 27.20 | 74,133.5 | -11,675.5 | 5,794.5 |
| 2 Dec | 52109.00 | 15.9 | -7.25 | 26.41 | 57,518.5 | 1,166.5 | 17,470 |
| 29 Nov | 52055.60 | 23.15 | -5.50 | 26.00 | 37,332.5 | 717.5 | 16,303.5 |
| 28 Nov | 51906.85 | 28.65 | 1.55 | 26.23 | 33,614 | 5,031 | 15,586 |
| 27 Nov | 52301.80 | 27.1 | -76.95 | 26.50 | 16,506 | 10,555 | 10,555 |
| 26 Nov | 52191.50 | 104.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 25 Nov | 52207.50 | 104.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 22 Nov | 51135.40 | 104.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 21 Nov | 50372.90 | 104.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 19 Nov | 50626.50 | 104.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 18 Nov | 50363.80 | 104.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 14 Nov | 50179.55 | 104.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 13 Nov | 50088.35 | 104.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 12 Nov | 51157.80 | 104.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 11 Nov | 51876.75 | 104.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 8 Nov | 51561.20 | 104.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 7 Nov | 51916.50 | 104.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 6 Nov | 52317.40 | 104.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 5 Nov | 52207.25 | 104.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 4 Nov | 51215.25 | 104.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 1 Nov | 51673.90 | 104.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 31 Oct | 51475.35 | 104.05 | 0.00 | - | 0 | 2.5 | 0 |
| 30 Oct | 51807.50 | 104.05 | 0.00 | - | 0 | 2.5 | 0 |
| 29 Oct | 52320.70 | 104.05 | 0.00 | - | 0 | 2.5 | 0 |
| 28 Oct | 51259.30 | 104.05 | 0.00 | - | 0 | 2.5 | 0 |
| 25 Oct | 50787.45 | 104.05 | 0.00 | - | 0 | 2.5 | 0 |
| 24 Oct | 51531.15 | 104.05 | 0.00 | - | 0 | 2.5 | 0 |
| 23 Oct | 51239.00 | 104.05 | 0.00 | - | 0 | 2.5 | 0 |
| 22 Oct | 51257.15 | 104.05 | 0.00 | - | 0 | 2.5 | 0 |
| 21 Oct | 51962.70 | 104.05 | 0.00 | - | 0 | 2.5 | 0 |
| 18 Oct | 52094.20 | 104.05 | 0.00 | - | 0 | 2.5 | 0 |
| 17 Oct | 51288.80 | 104.05 | 0.00 | - | 0 | 2.5 | 0 |
| 16 Oct | 51801.05 | 104.05 | 0.00 | - | 0 | 2.5 | 0 |
| 15 Oct | 51906.00 | 104.05 | 0.00 | - | 0 | 2.5 | 0 |
| 14 Oct | 51816.90 | 104.05 | 0.00 | - | 0 | 2.5 | 0 |
| 11 Oct | 51172.30 | 104.05 | 0.00 | - | 0 | 2.5 | 0 |
| 10 Oct | 51530.90 | 104.05 | 0.00 | - | 0 | 2.5 | 0 |
| 9 Oct | 51007.00 | 104.05 | 0.00 | - | 0 | 2.5 | 0 |
| 8 Oct | 51021.00 | 104.05 | 4.35 | - | 3 | 2.5 | 2.5 |
| 7 Oct | 50478.90 | 99.7 | 0.00 | - | 0 | 2 | 0 |
| 4 Oct | 51462.05 | 99.7 | 0.00 | - | 0 | 2 | 0 |
| 3 Oct | 51845.20 | 99.7 | 39.30 | - | 3 | 2 | 2 |
| 1 Oct | 52922.60 | 60.4 | 60.40 | - | 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 45500 expiring on 24DEC2024
Delta for 45500 PE is -0.00
Historical price for 45500 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 1.25, which was -1.10 lower than the previous day. The implied volatity was 37.86, the open interest changed by 4025 which increased total open position to 13082
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 2.35, which was -1.10 lower than the previous day. The implied volatity was 40.18, the open interest changed by -2487 which decreased total open position to 9057
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 3.45, which was 0.10 higher than the previous day. The implied volatity was 41.29, the open interest changed by -3383 which decreased total open position to 11544
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 3.35, which was -1.80 lower than the previous day. The implied volatity was 40.86, the open interest changed by -1710 which decreased total open position to 14927
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 5.15, which was -0.15 lower than the previous day. The implied volatity was 43.23, the open interest changed by -546 which decreased total open position to 16637
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 5.3, which was -1.00 lower than the previous day. The implied volatity was 37.61, the open interest changed by 2781 which increased total open position to 17183
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 6.3, which was -1.10 lower than the previous day. The implied volatity was 35.32, the open interest changed by 660 which increased total open position to 14402
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 7.4, which was -1.45 lower than the previous day. The implied volatity was 35.22, the open interest changed by 3484 which increased total open position to 13742
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 8.85, which was 1.45 higher than the previous day. The implied volatity was 35.47, the open interest changed by 2013 which increased total open position to 10258
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 7.4, which was -4.20 lower than the previous day. The implied volatity was 32.97, the open interest changed by -1502 which decreased total open position to 8245
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 11.6, which was 0.75 higher than the previous day. The implied volatity was 32.14, the open interest changed by 92 which increased total open position to 9747
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 10.85, which was 1.80 higher than the previous day. The implied volatity was 31.43, the open interest changed by -2405 which decreased total open position to 9655
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 9.05, which was -1.60 lower than the previous day. The implied volatity was 28.93, the open interest changed by 471 which increased total open position to 12060
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 10.65, which was -5.25 lower than the previous day. The implied volatity was 27.20, the open interest changed by -23351 which decreased total open position to 11589
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 15.9, which was -7.25 lower than the previous day. The implied volatity was 26.41, the open interest changed by 2333 which increased total open position to 34940
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 23.15, which was -5.50 lower than the previous day. The implied volatity was 26.00, the open interest changed by 1435 which increased total open position to 32607
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 28.65, which was 1.55 higher than the previous day. The implied volatity was 26.23, the open interest changed by 10062 which increased total open position to 31172
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 27.1, which was -76.95 lower than the previous day. The implied volatity was 26.50, the open interest changed by 21110 which increased total open position to 21110
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 104.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 104.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 104.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 104.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 104.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 104.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 104.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 104.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 104.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 104.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 104.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 104.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 104.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 104.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 104.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 104.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 104.05, 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 104.05, 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 104.05, 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 104.05, 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 104.05, 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 104.05, 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 104.05, 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 104.05, 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 104.05, 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 104.05, 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 104.05, 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 104.05, 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 104.05, 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 104.05, 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 104.05, 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 104.05, 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 104.05, 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 104.05, 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 99.7, 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 99.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 99.7, which was 39.30 higher 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 60.4, which was 60.40 higher 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
