BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
26 Dec 2024 04:13 PM IST
| BANKNIFTY 29JAN2025 47400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 51170.70 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Dec | 51233.00 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Dec | 51317.60 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 50759.20 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 51575.70 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 52139.55 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 52834.80 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 53581.35 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 53583.80 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 53216.45 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 53391.35 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 53577.70 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 53407.75 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 53509.50 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 53603.55 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 53266.90 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 52695.75 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 52109.00 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 52055.60 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 51906.85 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 52301.80 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 52191.50 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 52207.50 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 51135.40 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 50372.90 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 50626.50 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 50363.80 | 5653.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 50179.55 | 5653.9 | 5653.90 | - | 0 | 0 | 0 | |||
| 13 Nov | 50088.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 51157.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 51876.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Nov | 51561.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 51916.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 52317.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 52207.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 51215.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 51673.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 51559.20 | 0.00 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 47400 expiring on 29JAN2025
Delta for 47400 CE is -
Historical price for 47400 CE is as follows
On 26 Dec BANKNIFTY was trading at 51170.70. The strike last trading price was 5653.9, 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 24 Dec BANKNIFTY was trading at 51233.00. The strike last trading price was 5653.9, 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 23 Dec BANKNIFTY was trading at 51317.60. The strike last trading price was 5653.9, 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 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, 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 5653.9, which was 5653.90 higher 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 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 12 Nov BANKNIFTY was trading at 51157.80. 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 11 Nov BANKNIFTY was trading at 51876.75. 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 Nov BANKNIFTY was trading at 51561.20. 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 Nov BANKNIFTY was trading at 51916.50. 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 6 Nov BANKNIFTY was trading at 52317.40. 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 5 Nov BANKNIFTY was trading at 52207.25. 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 4 Nov BANKNIFTY was trading at 51215.25. 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 1 Nov BANKNIFTY was trading at 51673.90. 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 31 Oct BANKNIFTY was trading at 51559.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 29JAN2025 47400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 18.55
Theta: -4.21
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 51170.70 | 76.3 | 11.65 | 18.58 | 13,057 | 399 | 1,505 |
| 24 Dec | 51233.00 | 64.65 | -9.25 | 17.77 | 1,645 | 43 | 1,071 |
| 23 Dec | 51317.60 | 73.9 | -78.10 | 18.11 | 941 | 287 | 1,033 |
| 20 Dec | 50759.20 | 152 | 53.70 | 19.39 | 839 | 467 | 716 |
| 19 Dec | 51575.70 | 98.3 | -186.70 | 19.43 | 381 | 249 | 249 |
| 18 Dec | 52139.55 | 285 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 52834.80 | 285 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 53581.35 | 285 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 53583.80 | 285 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 53216.45 | 285 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 53391.35 | 285 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 53577.70 | 285 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 53407.75 | 285 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 53509.50 | 285 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 53603.55 | 285 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 53266.90 | 285 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 52695.75 | 285 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 52109.00 | 285 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 52055.60 | 285 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 51906.85 | 285 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 52301.80 | 285 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 52191.50 | 285 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 52207.50 | 285 | 0.00 | 0.00 | 0 | -1 | 0 |
| 22 Nov | 51135.40 | 285 | 0.00 | 0.00 | 0 | -1 | 0 |
| 21 Nov | 50372.90 | 285 | -46.75 | 17.79 | 1 | 0 | 1 |
| 19 Nov | 50626.50 | 331.75 | -62.10 | 19.89 | 1 | 0 | 0 |
| 18 Nov | 50363.80 | 393.85 | 0.00 | 3.99 | 0 | 0 | 0 |
| 14 Nov | 50179.55 | 393.85 | 393.85 | 3.80 | 0 | 0 | 0 |
| 13 Nov | 50088.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 51157.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 51876.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 51561.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 51916.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 52317.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 52207.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 51215.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 51559.20 | 0.00 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 47400 expiring on 29JAN2025
Delta for 47400 PE is -0.06
Historical price for 47400 PE is as follows
On 26 Dec BANKNIFTY was trading at 51170.70. The strike last trading price was 76.3, which was 11.65 higher than the previous day. The implied volatity was 18.58, the open interest changed by 399 which increased total open position to 1505
On 24 Dec BANKNIFTY was trading at 51233.00. The strike last trading price was 64.65, which was -9.25 lower than the previous day. The implied volatity was 17.77, the open interest changed by 43 which increased total open position to 1071
On 23 Dec BANKNIFTY was trading at 51317.60. The strike last trading price was 73.9, which was -78.10 lower than the previous day. The implied volatity was 18.11, the open interest changed by 287 which increased total open position to 1033
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 152, which was 53.70 higher than the previous day. The implied volatity was 19.39, the open interest changed by 467 which increased total open position to 716
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 98.3, which was -186.70 lower than the previous day. The implied volatity was 19.43, the open interest changed by 249 which increased total open position to 249
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 285, 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 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 285, 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 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 285, 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 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 285, 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 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 285, 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 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 285, 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 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 285, 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 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 285, 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 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 285, 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 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 285, 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 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 285, 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 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 285, 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 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 285, 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 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 285, 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 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 285, 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 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 285, 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 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 285, 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 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 285, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 285, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 285, which was -46.75 lower than the previous day. The implied volatity was 17.79, the open interest changed by 0 which decreased total open position to 1
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 331.75, which was -62.10 lower than the previous day. The implied volatity was 19.89, 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 393.85, which was 0.00 lower than the previous day. The implied volatity was 3.99, 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 393.85, which was 393.85 higher than the previous day. The implied volatity was 3.80, 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 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 12 Nov BANKNIFTY was trading at 51157.80. 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 11 Nov BANKNIFTY was trading at 51876.75. 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 Nov BANKNIFTY was trading at 51561.20. 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 Nov BANKNIFTY was trading at 51916.50. 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 6 Nov BANKNIFTY was trading at 52317.40. 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 5 Nov BANKNIFTY was trading at 52207.25. 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 4 Nov BANKNIFTY was trading at 51215.25. 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 1 Nov BANKNIFTY was trading at 51673.90. 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 31 Oct BANKNIFTY was trading at 51559.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
