BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 53000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 4.26
Theta: -11.80
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 16.3 | -68.70 | 21.20 | 6,50,222.5 | 22,555.5 | 1,06,917 | |||
| 19 Dec | 51575.70 | 85 | -165.00 | 19.78 | 4,18,636 | -9,079.5 | 84,361.5 | |||
| 18 Dec | 52139.55 | 250 | -235.20 | 19.73 | 5,43,414.5 | 29,037.5 | 93,441 | |||
| 17 Dec | 52834.80 | 485.2 | -426.25 | 17.68 | 5,72,914 | 27,340 | 64,403.5 | |||
| 16 Dec | 53581.35 | 911.45 | -3.45 | 17.73 | 82,729 | -3,796 | 37,063.5 | |||
| 13 Dec | 53583.80 | 914.9 | 118.95 | 11.05 | 6,08,089.5 | 9,264.5 | 40,859.5 | |||
| 12 Dec | 53216.45 | 795.95 | -116.05 | 14.98 | 98,070.5 | -8,906 | 31,595 | |||
| 11 Dec | 53391.35 | 912 | -160.00 | 14.40 | 63,320 | -894 | 40,501 | |||
| 10 Dec | 53577.70 | 1072 | 77.50 | 13.84 | 55,747.5 | -547.5 | 41,395 | |||
| 9 Dec | 53407.75 | 994.5 | -145.50 | 14.54 | 54,214.5 | -1,260 | 41,942.5 | |||
| 6 Dec | 53509.50 | 1140 | -43.00 | 14.86 | 73,645 | -1,564.5 | 43,202.5 | |||
| 5 Dec | 53603.55 | 1183 | 192.95 | 13.46 | 2,14,866 | -3,507 | 44,767 | |||
| 4 Dec | 53266.90 | 990.05 | 290.20 | 14.07 | 4,32,493.5 | -4,143 | 48,274 | |||
| 3 Dec | 52695.75 | 699.85 | 186.90 | 14.17 | 3,30,984 | 6,645 | 52,417 | |||
| 2 Dec | 52109.00 | 512.95 | 12.95 | 14.83 | 2,84,757.5 | 2,234.5 | 45,772 | |||
| 29 Nov | 52055.60 | 500 | -20.00 | 14.07 | 1,98,446 | 2,492 | 43,537.5 | |||
| 28 Nov | 51906.85 | 520 | -72.75 | 14.36 | 3,25,504.5 | 13,290 | 41,045.5 | |||
| 27 Nov | 52301.80 | 592.75 | -4.25 | 12.99 | 76,002.5 | 11,048.5 | 27,755.5 | |||
| 26 Nov | 52191.50 | 597 | -27.05 | 13.61 | 34,916 | 2,770 | 16,707 | |||
| 25 Nov | 52207.50 | 624.05 | 313.80 | 13.65 | 32,094.5 | 1,220.5 | 13,937 | |||
| 22 Nov | 51135.40 | 310.25 | 134.10 | 13.74 | 26,432 | 1,443.5 | 12,716.5 | |||
| 21 Nov | 50372.90 | 176.15 | -24.85 | 13.49 | 26,956 | 2,967.5 | 11,273 | |||
| 19 Nov | 50626.50 | 201 | 1.10 | 13.47 | 12,990.5 | 6 | 8,305.5 | |||
| 18 Nov | 50363.80 | 199.9 | -13.90 | 13.71 | 11,696 | 1,564.5 | 8,299.5 | |||
| 14 Nov | 50179.55 | 213.8 | -58.90 | 13.70 | 9,896.5 | 1,036 | 6,735 | |||
|
|
||||||||||
| 13 Nov | 50088.35 | 272.7 | -184.15 | 14.45 | 13,525.5 | 713.5 | 5,699 | |||
| 12 Nov | 51157.80 | 456.85 | -233.15 | 13.74 | 9,043.5 | 927.5 | 4,985.5 | |||
| 11 Nov | 51876.75 | 690 | 46.00 | 13.27 | 6,527.5 | 361 | 4,058 | |||
| 8 Nov | 51561.20 | 644 | -205.75 | 13.53 | 2,598.5 | -21 | 3,697 | |||
| 7 Nov | 51916.50 | 849.75 | -249.25 | 14.09 | 2,974 | 234 | 3,718 | |||
| 6 Nov | 52317.40 | 1099 | 89.00 | 13.99 | 2,750.5 | 581 | 3,484 | |||
| 5 Nov | 52207.25 | 1010 | 289.10 | 14.45 | 1,621.5 | 295 | 2,903 | |||
| 4 Nov | 51215.25 | 720.9 | -144.10 | 15.33 | 1,107 | 174 | 2,608 | |||
| 1 Nov | 51673.90 | 865 | -44.95 | 14.27 | 113 | 19 | 2,434 | |||
| 31 Oct | 51475.35 | 909.95 | -135.70 | - | 1,159 | 338 | 2,415 | |||
| 30 Oct | 51807.50 | 1045.65 | -126.35 | - | 1,238.5 | -1 | 2,077 | |||
| 29 Oct | 52320.70 | 1172 | 398.00 | - | 1,341.5 | 272.5 | 2,078 | |||
| 28 Oct | 51259.30 | 774 | 112.65 | - | 1,127 | 5 | 1,805.5 | |||
| 25 Oct | 50787.45 | 661.35 | -253.65 | - | 1,745 | 162.5 | 1,800.5 | |||
| 24 Oct | 51531.15 | 915 | 70.85 | - | 1,014.5 | 186 | 1,638 | |||
| 23 Oct | 51239.00 | 844.15 | -42.85 | - | 1,381.5 | 373.5 | 1,452 | |||
| 22 Oct | 51257.15 | 887 | -229.00 | - | 386 | 69 | 1,078.5 | |||
| 21 Oct | 51962.70 | 1116 | -154.00 | - | 363 | -35.5 | 1,009.5 | |||
| 18 Oct | 52094.20 | 1270 | 295.10 | - | 645 | 176.5 | 1,045 | |||
| 17 Oct | 51288.80 | 974.9 | -166.85 | - | 589.5 | -34 | 868.5 | |||
| 16 Oct | 51801.05 | 1141.75 | -46.40 | - | 419.5 | 88 | 902.5 | |||
| 15 Oct | 51906.00 | 1188.15 | 38.15 | - | 213.5 | -23.5 | 814.5 | |||
| 14 Oct | 51816.90 | 1150 | 227.70 | - | 154 | 47 | 838 | |||
| 11 Oct | 51172.30 | 922.3 | -197.10 | - | 315 | 118.5 | 791 | |||
| 10 Oct | 51530.90 | 1119.4 | 139.40 | - | 195 | 8.5 | 672.5 | |||
| 9 Oct | 51007.00 | 980 | -41.00 | - | 347.5 | 89.5 | 664 | |||
| 8 Oct | 51021.00 | 1021 | 121.65 | - | 548.5 | -89 | 574.5 | |||
| 7 Oct | 50478.90 | 899.35 | -300.65 | - | 977 | 35.5 | 663.5 | |||
| 4 Oct | 51462.05 | 1200 | -175.00 | - | 1,145 | 490.5 | 628 | |||
| 3 Oct | 51845.20 | 1375 | -541.55 | - | 244 | 21 | 137.5 | |||
| 1 Oct | 52922.60 | 1916.55 | -32.70 | - | 94.5 | 41.5 | 116.5 | |||
| 30 Sept | 52978.10 | 1949.25 | -475.75 | - | 142 | 73.5 | 75 | |||
| 27 Sept | 53834.30 | 2425 | -175.00 | - | 3 | 1.5 | 1.5 | |||
| 26 Sept | 54375.35 | 2600 | - | 4 | 0 | 0 | ||||
For Nifty Bank - strike price 53000 expiring on 24DEC2024
Delta for 53000 CE is 0.04
Historical price for 53000 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 16.3, which was -68.70 lower than the previous day. The implied volatity was 21.20, the open interest changed by 45111 which increased total open position to 213834
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 85, which was -165.00 lower than the previous day. The implied volatity was 19.78, the open interest changed by -18159 which decreased total open position to 168723
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 250, which was -235.20 lower than the previous day. The implied volatity was 19.73, the open interest changed by 58075 which increased total open position to 186882
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 485.2, which was -426.25 lower than the previous day. The implied volatity was 17.68, the open interest changed by 54680 which increased total open position to 128807
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 911.45, which was -3.45 lower than the previous day. The implied volatity was 17.73, the open interest changed by -7592 which decreased total open position to 74127
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 914.9, which was 118.95 higher than the previous day. The implied volatity was 11.05, the open interest changed by 18529 which increased total open position to 81719
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 795.95, which was -116.05 lower than the previous day. The implied volatity was 14.98, the open interest changed by -17812 which decreased total open position to 63190
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 912, which was -160.00 lower than the previous day. The implied volatity was 14.40, the open interest changed by -1788 which decreased total open position to 81002
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 1072, which was 77.50 higher than the previous day. The implied volatity was 13.84, the open interest changed by -1095 which decreased total open position to 82790
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 994.5, which was -145.50 lower than the previous day. The implied volatity was 14.54, the open interest changed by -2520 which decreased total open position to 83885
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 1140, which was -43.00 lower than the previous day. The implied volatity was 14.86, the open interest changed by -3129 which decreased total open position to 86405
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 1183, which was 192.95 higher than the previous day. The implied volatity was 13.46, the open interest changed by -7014 which decreased total open position to 89534
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 990.05, which was 290.20 higher than the previous day. The implied volatity was 14.07, the open interest changed by -8286 which decreased total open position to 96548
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 699.85, which was 186.90 higher than the previous day. The implied volatity was 14.17, the open interest changed by 13290 which increased total open position to 104834
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 512.95, which was 12.95 higher than the previous day. The implied volatity was 14.83, the open interest changed by 4469 which increased total open position to 91544
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 500, which was -20.00 lower than the previous day. The implied volatity was 14.07, the open interest changed by 4984 which increased total open position to 87075
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 520, which was -72.75 lower than the previous day. The implied volatity was 14.36, the open interest changed by 26580 which increased total open position to 82091
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 592.75, which was -4.25 lower than the previous day. The implied volatity was 12.99, the open interest changed by 22097 which increased total open position to 55511
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 597, which was -27.05 lower than the previous day. The implied volatity was 13.61, the open interest changed by 5540 which increased total open position to 33414
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 624.05, which was 313.80 higher than the previous day. The implied volatity was 13.65, the open interest changed by 2441 which increased total open position to 27874
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 310.25, which was 134.10 higher than the previous day. The implied volatity was 13.74, the open interest changed by 2887 which increased total open position to 25433
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 176.15, which was -24.85 lower than the previous day. The implied volatity was 13.49, the open interest changed by 5935 which increased total open position to 22546
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 201, which was 1.10 higher than the previous day. The implied volatity was 13.47, the open interest changed by 12 which increased total open position to 16611
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 199.9, which was -13.90 lower than the previous day. The implied volatity was 13.71, the open interest changed by 3129 which increased total open position to 16599
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 213.8, which was -58.90 lower than the previous day. The implied volatity was 13.70, the open interest changed by 2072 which increased total open position to 13470
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 272.7, which was -184.15 lower than the previous day. The implied volatity was 14.45, the open interest changed by 1427 which increased total open position to 11398
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 456.85, which was -233.15 lower than the previous day. The implied volatity was 13.74, the open interest changed by 1855 which increased total open position to 9971
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 690, which was 46.00 higher than the previous day. The implied volatity was 13.27, the open interest changed by 722 which increased total open position to 8116
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 644, which was -205.75 lower than the previous day. The implied volatity was 13.53, the open interest changed by -42 which decreased total open position to 7394
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 849.75, which was -249.25 lower than the previous day. The implied volatity was 14.09, the open interest changed by 468 which increased total open position to 7436
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1099, which was 89.00 higher than the previous day. The implied volatity was 13.99, the open interest changed by 1162 which increased total open position to 6968
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1010, which was 289.10 higher than the previous day. The implied volatity was 14.45, the open interest changed by 590 which increased total open position to 5806
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 720.9, which was -144.10 lower than the previous day. The implied volatity was 15.33, the open interest changed by 348 which increased total open position to 5216
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 865, which was -44.95 lower than the previous day. The implied volatity was 14.27, the open interest changed by 38 which increased total open position to 4868
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 909.95, which was -135.70 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 1045.65, which was -126.35 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 1172, which was 398.00 higher 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 774, which was 112.65 higher 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 661.35, which was -253.65 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 915, which was 70.85 higher 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 844.15, which was -42.85 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 887, which was -229.00 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 1116, which was -154.00 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 1270, which was 295.10 higher 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 974.9, which was -166.85 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 1141.75, which was -46.40 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 1188.15, which was 38.15 higher 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 1150, which was 227.70 higher 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 922.3, which was -197.10 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 1119.4, which was 139.40 higher 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 980, which was -41.00 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 1021, which was 121.65 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 899.35, which was -300.65 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 1200, which was -175.00 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 1375, which was -541.55 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 1916.55, which was -32.70 lower 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 1949.25, which was -475.75 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 2425, which was -175.00 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 2600, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 24DEC2024 53000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 10.57
Theta: -29.30
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 50759.20 | 2174.8 | 834.80 | 31.91 | 14,798 | -4,892.5 | 32,527.5 |
| 19 Dec | 51575.70 | 1340 | 404.90 | 14.06 | 25,611 | -6,413.5 | 37,420 |
| 18 Dec | 52139.55 | 935.1 | 402.00 | 18.77 | 2,12,531 | -4,851.5 | 43,833.5 |
| 17 Dec | 52834.80 | 533.1 | 273.00 | 16.29 | 8,93,128 | -7,206.5 | 48,685 |
| 16 Dec | 53581.35 | 260.1 | 2.10 | 16.12 | 4,01,404 | -10,569.5 | 55,891.5 |
| 13 Dec | 53583.80 | 258 | -132.00 | 15.35 | 6,16,431 | 18,586.5 | 66,461 |
| 12 Dec | 53216.45 | 390 | 7.95 | 14.79 | 2,81,076.5 | 2,183 | 47,874.5 |
| 11 Dec | 53391.35 | 382.05 | -6.65 | 15.77 | 2,85,128 | 1,212.5 | 45,691.5 |
| 10 Dec | 53577.70 | 388.7 | -97.30 | 17.42 | 2,50,750 | 2,949 | 44,479 |
| 9 Dec | 53407.75 | 486 | 30.95 | 17.77 | 2,56,749.5 | -1,629.5 | 41,530 |
| 6 Dec | 53509.50 | 455.05 | -34.45 | 16.46 | 3,14,454 | 1,687 | 43,159.5 |
| 5 Dec | 53603.55 | 489.5 | -102.50 | 17.74 | 3,87,762.5 | 2,581.5 | 41,472.5 |
| 4 Dec | 53266.90 | 592 | -239.80 | 16.75 | 4,05,523 | 10,747.5 | 38,891 |
| 3 Dec | 52695.75 | 831.8 | -295.35 | 16.21 | 1,02,091.5 | 9,144.5 | 28,143.5 |
| 2 Dec | 52109.00 | 1127.15 | -35.70 | 15.90 | 29,245 | -149 | 18,999 |
| 29 Nov | 52055.60 | 1162.85 | -9.65 | 15.00 | 20,991.5 | -20 | 19,148 |
| 28 Nov | 51906.85 | 1172.5 | 200.50 | 14.59 | 89,505.5 | 6,432.5 | 19,168 |
| 27 Nov | 52301.80 | 972 | -119.00 | 14.15 | 24,178 | 6,090 | 12,735.5 |
| 26 Nov | 52191.50 | 1091 | -36.45 | 14.98 | 10,901 | 1,618.5 | 6,645.5 |
| 25 Nov | 52207.50 | 1127.45 | -718.35 | 15.61 | 11,520.5 | 1,941 | 5,027 |
| 22 Nov | 51135.40 | 1845.8 | -494.25 | 15.68 | 1,936 | 828.5 | 3,086 |
| 21 Nov | 50372.90 | 2340.05 | -9.75 | 15.70 | 453 | 68 | 2,257.5 |
| 19 Nov | 50626.50 | 2349.8 | -78.60 | 16.49 | 929 | 26 | 2,189.5 |
| 18 Nov | 50363.80 | 2428.4 | -97.40 | 16.36 | 270 | -77.5 | 2,163.5 |
| 14 Nov | 50179.55 | 2525.8 | 126.70 | 15.99 | 312.5 | -130.5 | 2,241 |
| 13 Nov | 50088.35 | 2399.1 | 643.10 | 14.63 | 1,784.5 | -626.5 | 2,371.5 |
| 12 Nov | 51157.80 | 1756 | 456.00 | 14.17 | 981.5 | -54.5 | 2,998 |
| 11 Nov | 51876.75 | 1300 | -234.50 | 13.89 | 2,951 | 1,149.5 | 3,052.5 |
| 8 Nov | 51561.20 | 1534.5 | 193.00 | 14.68 | 842.5 | -171 | 1,903 |
| 7 Nov | 51916.50 | 1341.5 | 217.45 | 14.92 | 625.5 | -19.5 | 2,074 |
| 6 Nov | 52317.40 | 1124.05 | -205.95 | 15.36 | 1,264.5 | 497.5 | 2,093.5 |
| 5 Nov | 52207.25 | 1330 | -420.05 | 16.16 | 629.5 | 185 | 1,596 |
| 4 Nov | 51215.25 | 1750.05 | 182.05 | 15.06 | 846.5 | 125 | 1,411 |
| 1 Nov | 51673.90 | 1568 | 78.35 | 16.05 | 71 | -1 | 1,286 |
| 31 Oct | 51475.35 | 1489.65 | 90.80 | - | 756.5 | 218 | 1,287 |
| 30 Oct | 51807.50 | 1398.85 | 154.40 | - | 440.5 | 39.5 | 1,069 |
| 29 Oct | 52320.70 | 1244.45 | -472.60 | - | 493 | 255 | 1,029.5 |
| 28 Oct | 51259.30 | 1717.05 | -354.00 | - | 174 | -1.5 | 774.5 |
| 25 Oct | 50787.45 | 2071.05 | 483.75 | - | 346 | 7 | 776 |
| 24 Oct | 51531.15 | 1587.3 | -202.70 | - | 213.5 | 6 | 769 |
| 23 Oct | 51239.00 | 1790 | 12.00 | - | 184.5 | 88.5 | 763 |
| 22 Oct | 51257.15 | 1778 | 298.70 | - | 253 | -23 | 674.5 |
| 21 Oct | 51962.70 | 1479.3 | 159.10 | - | 118 | 15 | 697.5 |
| 18 Oct | 52094.20 | 1320.2 | -459.65 | - | 195 | 34 | 682.5 |
| 17 Oct | 51288.80 | 1779.85 | 376.20 | - | 112.5 | -16 | 648.5 |
| 16 Oct | 51801.05 | 1403.65 | 4.60 | - | 167 | 98 | 664.5 |
| 15 Oct | 51906.00 | 1399.05 | -48.60 | - | 74 | 24 | 566.5 |
| 14 Oct | 51816.90 | 1447.65 | -393.35 | - | 85.5 | 18 | 542.5 |
| 11 Oct | 51172.30 | 1841 | 215.65 | - | 61 | 5 | 524.5 |
| 10 Oct | 51530.90 | 1625.35 | -233.80 | - | 20.5 | -0.5 | 519.5 |
| 9 Oct | 51007.00 | 1859.15 | -80.85 | - | 25.5 | 5.5 | 520 |
| 8 Oct | 51021.00 | 1940 | -124.75 | - | 106.5 | 8 | 514.5 |
| 7 Oct | 50478.90 | 2064.75 | 441.40 | - | 240 | -37 | 506.5 |
| 4 Oct | 51462.05 | 1623.35 | 323.35 | - | 770.5 | 259.5 | 543.5 |
| 3 Oct | 51845.20 | 1300 | 347.95 | - | 512.5 | 37.5 | 284 |
| 1 Oct | 52922.60 | 952.05 | -23.45 | - | 170.5 | 55 | 246.5 |
| 30 Sept | 52978.10 | 975.5 | 209.00 | - | 422.5 | 120.5 | 191.5 |
| 27 Sept | 53834.30 | 766.5 | 48.35 | - | 108.5 | 54.5 | 71 |
| 26 Sept | 54375.35 | 718.15 | - | 28.5 | 16.5 | 16.5 | |
For Nifty Bank - strike price 53000 expiring on 24DEC2024
Delta for 53000 PE is -0.88
Historical price for 53000 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 2174.8, which was 834.80 higher than the previous day. The implied volatity was 31.91, the open interest changed by -9785 which decreased total open position to 65055
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 1340, which was 404.90 higher than the previous day. The implied volatity was 14.06, the open interest changed by -12827 which decreased total open position to 74840
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 935.1, which was 402.00 higher than the previous day. The implied volatity was 18.77, the open interest changed by -9703 which decreased total open position to 87667
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 533.1, which was 273.00 higher than the previous day. The implied volatity was 16.29, the open interest changed by -14413 which decreased total open position to 97370
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 260.1, which was 2.10 higher than the previous day. The implied volatity was 16.12, the open interest changed by -21139 which decreased total open position to 111783
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 258, which was -132.00 lower than the previous day. The implied volatity was 15.35, the open interest changed by 37173 which increased total open position to 132922
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 390, which was 7.95 higher than the previous day. The implied volatity was 14.79, the open interest changed by 4366 which increased total open position to 95749
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 382.05, which was -6.65 lower than the previous day. The implied volatity was 15.77, the open interest changed by 2425 which increased total open position to 91383
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 388.7, which was -97.30 lower than the previous day. The implied volatity was 17.42, the open interest changed by 5898 which increased total open position to 88958
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 486, which was 30.95 higher than the previous day. The implied volatity was 17.77, the open interest changed by -3259 which decreased total open position to 83060
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 455.05, which was -34.45 lower than the previous day. The implied volatity was 16.46, the open interest changed by 3374 which increased total open position to 86319
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 489.5, which was -102.50 lower than the previous day. The implied volatity was 17.74, the open interest changed by 5163 which increased total open position to 82945
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 592, which was -239.80 lower than the previous day. The implied volatity was 16.75, the open interest changed by 21495 which increased total open position to 77782
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 831.8, which was -295.35 lower than the previous day. The implied volatity was 16.21, the open interest changed by 18289 which increased total open position to 56287
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 1127.15, which was -35.70 lower than the previous day. The implied volatity was 15.90, the open interest changed by -298 which decreased total open position to 37998
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 1162.85, which was -9.65 lower than the previous day. The implied volatity was 15.00, the open interest changed by -40 which decreased total open position to 38296
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 1172.5, which was 200.50 higher than the previous day. The implied volatity was 14.59, the open interest changed by 12865 which increased total open position to 38336
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 972, which was -119.00 lower than the previous day. The implied volatity was 14.15, the open interest changed by 12180 which increased total open position to 25471
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 1091, which was -36.45 lower than the previous day. The implied volatity was 14.98, the open interest changed by 3237 which increased total open position to 13291
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 1127.45, which was -718.35 lower than the previous day. The implied volatity was 15.61, the open interest changed by 3882 which increased total open position to 10054
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 1845.8, which was -494.25 lower than the previous day. The implied volatity was 15.68, the open interest changed by 1657 which increased total open position to 6172
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 2340.05, which was -9.75 lower than the previous day. The implied volatity was 15.70, the open interest changed by 136 which increased total open position to 4515
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 2349.8, which was -78.60 lower than the previous day. The implied volatity was 16.49, the open interest changed by 52 which increased total open position to 4379
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 2428.4, which was -97.40 lower than the previous day. The implied volatity was 16.36, the open interest changed by -155 which decreased total open position to 4327
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 2525.8, which was 126.70 higher than the previous day. The implied volatity was 15.99, the open interest changed by -261 which decreased total open position to 4482
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 2399.1, which was 643.10 higher than the previous day. The implied volatity was 14.63, the open interest changed by -1253 which decreased total open position to 4743
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 1756, which was 456.00 higher than the previous day. The implied volatity was 14.17, the open interest changed by -109 which decreased total open position to 5996
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1300, which was -234.50 lower than the previous day. The implied volatity was 13.89, the open interest changed by 2299 which increased total open position to 6105
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 1534.5, which was 193.00 higher than the previous day. The implied volatity was 14.68, the open interest changed by -342 which decreased total open position to 3806
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1341.5, which was 217.45 higher than the previous day. The implied volatity was 14.92, the open interest changed by -39 which decreased total open position to 4148
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1124.05, which was -205.95 lower than the previous day. The implied volatity was 15.36, the open interest changed by 995 which increased total open position to 4187
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1330, which was -420.05 lower than the previous day. The implied volatity was 16.16, the open interest changed by 370 which increased total open position to 3192
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1750.05, which was 182.05 higher than the previous day. The implied volatity was 15.06, the open interest changed by 250 which increased total open position to 2822
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1568, which was 78.35 higher than the previous day. The implied volatity was 16.05, the open interest changed by -2 which decreased total open position to 2572
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1489.65, which was 90.80 higher 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 1398.85, which was 154.40 higher 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 1244.45, which was -472.60 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 1717.05, which was -354.00 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 2071.05, which was 483.75 higher 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 1587.3, which was -202.70 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 1790, which was 12.00 higher 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 1778, which was 298.70 higher 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 1479.3, which was 159.10 higher 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 1320.2, which was -459.65 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 1779.85, which was 376.20 higher 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 1403.65, which was 4.60 higher 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 1399.05, which was -48.60 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 1447.65, which was -393.35 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 1841, which was 215.65 higher 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 1625.35, which was -233.80 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 1859.15, which was -80.85 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 1940, which was -124.75 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 2064.75, which was 441.40 higher 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 1623.35, which was 323.35 higher 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 1300, which was 347.95 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 952.05, which was -23.45 lower 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 975.5, which was 209.00 higher 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 766.5, which was 48.35 higher 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 718.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
