BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 55300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 1.44
Theta: -6.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 6.1 | -7.75 | 33.69 | 43,060.5 | -1,827.5 | 9,223.5 | |||
| 19 Dec | 51575.70 | 13.85 | -30.75 | 28.45 | 62,713.5 | -588 | 11,051 | |||
| 18 Dec | 52139.55 | 44.6 | 3.45 | 27.40 | 63,295 | 4,103 | 11,639 | |||
| 17 Dec | 52834.80 | 41.15 | -23.90 | 20.84 | 54,498 | 575.5 | 7,536 | |||
| 16 Dec | 53581.35 | 65.05 | -2.30 | 16.57 | 57,107 | 1,794 | 6,960.5 | |||
| 13 Dec | 53583.80 | 67.35 | 0.95 | 13.11 | 62,190 | -2,292 | 5,166.5 | |||
| 12 Dec | 53216.45 | 66.4 | -24.65 | 14.84 | 30,366 | -246 | 7,458.5 | |||
| 11 Dec | 53391.35 | 91.05 | -43.35 | 14.47 | 35,466.5 | 1,068 | 7,704.5 | |||
| 10 Dec | 53577.70 | 134.4 | 0.75 | 14.31 | 36,846 | -524 | 6,636.5 | |||
| 9 Dec | 53407.75 | 133.65 | -33.30 | 14.88 | 38,118.5 | -787.5 | 7,160.5 | |||
| 6 Dec | 53509.50 | 166.95 | -26.50 | 14.02 | 64,895 | 4,557.5 | 7,948 | |||
| 5 Dec | 53603.55 | 193.45 | 60.85 | 13.68 | 40,226.5 | 830 | 3,390.5 | |||
| 4 Dec | 53266.90 | 132.6 | 62.55 | 13.44 | 51,844 | -245.5 | 2,560.5 | |||
| 3 Dec | 52695.75 | 70.05 | 19.75 | 13.28 | 27,798 | 125.5 | 2,806 | |||
| 2 Dec | 52109.00 | 50.3 | -1.90 | 14.12 | 28,628 | 527.5 | 2,680.5 | |||
| 29 Nov | 52055.60 | 52.2 | -10.50 | 13.56 | 13,704 | 316 | 2,153 | |||
| 28 Nov | 51906.85 | 62.7 | -1.45 | 14.00 | 32,745.5 | 1,278.5 | 1,837 | |||
| 27 Nov | 52301.80 | 64.15 | -3.40 | 12.55 | 1,785.5 | 458 | 558.5 | |||
| 26 Nov | 52191.50 | 67.55 | -1.45 | 12.86 | 261 | 49 | 100.5 | |||
| 25 Nov | 52207.50 | 69 | 39.95 | 12.58 | 23.5 | 11 | 51.5 | |||
|
|
||||||||||
| 22 Nov | 51135.40 | 29.05 | -31.15 | 13.15 | 257 | -44 | 40.5 | |||
| 21 Nov | 50372.90 | 60.2 | 0.00 | 17.13 | 1.5 | 0.5 | 84.5 | |||
| 19 Nov | 50626.50 | 60.2 | -395.75 | 16.36 | 0.5 | 84 | 84 | |||
| 18 Nov | 50363.80 | 455.95 | 0.00 | 0.00 | 0 | 12 | 0 | |||
| 14 Nov | 50179.55 | 455.95 | 0.00 | 0.00 | 0 | 12 | 0 | |||
| 13 Nov | 50088.35 | 455.95 | 0.00 | 0.00 | 0 | 12 | 0 | |||
| 12 Nov | 51157.80 | 455.95 | 0.00 | 0.00 | 0 | 12 | 0 | |||
| 11 Nov | 51876.75 | 455.95 | 0.00 | 0.00 | 0 | 12 | 0 | |||
| 8 Nov | 51561.20 | 455.95 | 0.00 | 0.00 | 0 | 12 | 0 | |||
| 7 Nov | 51916.50 | 455.95 | 0.00 | 0.00 | 0 | 12 | 0 | |||
| 6 Nov | 52317.40 | 455.95 | 212.55 | 16.29 | 0.5 | 12 | 83.5 | |||
| 5 Nov | 52207.25 | 243.4 | -1862.35 | 13.38 | 85 | 71.5 | 71.5 | |||
| 4 Nov | 51215.25 | 2105.75 | 0.00 | 3.30 | 0 | 0 | 0 | |||
| 1 Nov | 51673.90 | 2105.75 | 0.00 | 3.14 | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 51807.50 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 52320.70 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 51259.30 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 50787.45 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 51531.15 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 2105.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 2105.75 | 2105.75 | - | 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 55300 expiring on 24DEC2024
Delta for 55300 CE is 0.01
Historical price for 55300 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 6.1, which was -7.75 lower than the previous day. The implied volatity was 33.69, the open interest changed by -3655 which decreased total open position to 18447
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 13.85, which was -30.75 lower than the previous day. The implied volatity was 28.45, the open interest changed by -1176 which decreased total open position to 22102
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 44.6, which was 3.45 higher than the previous day. The implied volatity was 27.40, the open interest changed by 8206 which increased total open position to 23278
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 41.15, which was -23.90 lower than the previous day. The implied volatity was 20.84, the open interest changed by 1151 which increased total open position to 15072
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 65.05, which was -2.30 lower than the previous day. The implied volatity was 16.57, the open interest changed by 3588 which increased total open position to 13921
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 67.35, which was 0.95 higher than the previous day. The implied volatity was 13.11, the open interest changed by -4584 which decreased total open position to 10333
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 66.4, which was -24.65 lower than the previous day. The implied volatity was 14.84, the open interest changed by -492 which decreased total open position to 14917
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 91.05, which was -43.35 lower than the previous day. The implied volatity was 14.47, the open interest changed by 2136 which increased total open position to 15409
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 134.4, which was 0.75 higher than the previous day. The implied volatity was 14.31, the open interest changed by -1048 which decreased total open position to 13273
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 133.65, which was -33.30 lower than the previous day. The implied volatity was 14.88, the open interest changed by -1575 which decreased total open position to 14321
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 166.95, which was -26.50 lower than the previous day. The implied volatity was 14.02, the open interest changed by 9115 which increased total open position to 15896
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 193.45, which was 60.85 higher than the previous day. The implied volatity was 13.68, the open interest changed by 1660 which increased total open position to 6781
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 132.6, which was 62.55 higher than the previous day. The implied volatity was 13.44, the open interest changed by -491 which decreased total open position to 5121
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 70.05, which was 19.75 higher than the previous day. The implied volatity was 13.28, the open interest changed by 251 which increased total open position to 5612
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 50.3, which was -1.90 lower than the previous day. The implied volatity was 14.12, the open interest changed by 1055 which increased total open position to 5361
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 52.2, which was -10.50 lower than the previous day. The implied volatity was 13.56, the open interest changed by 632 which increased total open position to 4306
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 62.7, which was -1.45 lower than the previous day. The implied volatity was 14.00, the open interest changed by 2557 which increased total open position to 3674
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 64.15, which was -3.40 lower than the previous day. The implied volatity was 12.55, the open interest changed by 916 which increased total open position to 1117
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 67.55, which was -1.45 lower than the previous day. The implied volatity was 12.86, the open interest changed by 98 which increased total open position to 201
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 69, which was 39.95 higher than the previous day. The implied volatity was 12.58, the open interest changed by 22 which increased total open position to 103
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 29.05, which was -31.15 lower than the previous day. The implied volatity was 13.15, the open interest changed by -88 which decreased total open position to 81
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 60.2, which was 0.00 lower than the previous day. The implied volatity was 17.13, the open interest changed by 1 which increased total open position to 169
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 60.2, which was -395.75 lower than the previous day. The implied volatity was 16.36, the open interest changed by 168 which increased total open position to 168
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 455.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 24 which increased total open position to 0
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 455.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 24 which increased total open position to 0
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 455.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 24 which increased total open position to 0
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 455.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 24 which increased total open position to 0
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 455.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 24 which increased total open position to 0
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 455.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 24 which increased total open position to 0
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 455.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 24 which increased total open position to 0
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 455.95, which was 212.55 higher than the previous day. The implied volatity was 16.29, the open interest changed by 24 which increased total open position to 167
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 243.4, which was -1862.35 lower than the previous day. The implied volatity was 13.38, the open interest changed by 143 which increased total open position to 143
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 2105.75, which was 0.00 lower than the previous day. The implied volatity was 3.30, 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 2105.75, which was 0.00 lower than the previous day. The implied volatity was 3.14, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 2105.75, 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 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 2105.75, which was 2105.75 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 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 55300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 50759.20 | 2375 | 0.00 | 0.00 | 0 | 1.5 | 0 |
| 19 Dec | 51575.70 | 2375 | 0.00 | 0.00 | 0 | 1.5 | 0 |
| 18 Dec | 52139.55 | 2375 | 0.00 | 0.00 | 0 | 1.5 | 0 |
| 17 Dec | 52834.80 | 2375 | 661.95 | - | 16.5 | 1.5 | 98 |
| 16 Dec | 53581.35 | 1713.05 | -17.45 | 13.05 | 96.5 | -2.5 | 96.5 |
| 13 Dec | 53583.80 | 1730.5 | -222.60 | 19.82 | 175.5 | -55.5 | 99 |
| 12 Dec | 53216.45 | 1953.1 | 111.90 | 14.43 | 19.5 | 5 | 154.5 |
| 11 Dec | 53391.35 | 1841.2 | 85.05 | 16.20 | 36 | 6.5 | 149.5 |
| 10 Dec | 53577.70 | 1756.15 | -106.00 | 19.15 | 37.5 | 7 | 143 |
| 9 Dec | 53407.75 | 1862.15 | 87.90 | 17.54 | 12.5 | 2 | 136 |
| 6 Dec | 53509.50 | 1774.25 | 130.85 | 16.18 | 152 | 109 | 134 |
| 5 Dec | 53603.55 | 1643.4 | -436.60 | 14.70 | 15 | 13 | 25 |
| 4 Dec | 53266.90 | 2080 | -413.35 | 18.79 | 5.5 | 2 | 12 |
| 3 Dec | 52695.75 | 2493.35 | -321.00 | 17.28 | 4.5 | 0 | 10 |
| 2 Dec | 52109.00 | 2814.35 | -8.85 | - | 1 | 0 | 10 |
| 29 Nov | 52055.60 | 2823.2 | 0.00 | 0.00 | 0 | 10 | 10 |
| 28 Nov | 51906.85 | 2823.2 | 0.00 | 0.00 | 0 | 9.5 | 0 |
| 27 Nov | 52301.80 | 2823.2 | 0.00 | 0.00 | 0 | 9.5 | 0 |
| 26 Nov | 52191.50 | 2823.2 | 0.00 | 0.00 | 0 | 9.5 | 0 |
| 25 Nov | 52207.50 | 2823.2 | -1700.20 | 15.83 | 3 | 9.5 | 9.5 |
| 22 Nov | 51135.40 | 4523.4 | 0.00 | 0.00 | 0 | 5 | 0 |
| 21 Nov | 50372.90 | 4523.4 | 1922.35 | 21.78 | 2 | 5 | 5 |
| 19 Nov | 50626.50 | 2601.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 18 Nov | 50363.80 | 2601.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 14 Nov | 50179.55 | 2601.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 13 Nov | 50088.35 | 2601.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 12 Nov | 51157.80 | 2601.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 11 Nov | 51876.75 | 2601.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 8 Nov | 51561.20 | 2601.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 7 Nov | 51916.50 | 2601.05 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 6 Nov | 52317.40 | 2601.05 | 283.45 | 15.52 | 5 | 2.5 | 2.5 |
| 5 Nov | 52207.25 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 51215.25 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 51475.35 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 51807.50 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 52320.70 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 51259.30 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 50787.45 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 51239.00 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 2317.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 2317.6 | 2317.60 | - | 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 55300 expiring on 24DEC2024
Delta for 55300 PE is 0.00
Historical price for 55300 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 2375, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 2375, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 2375, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 2375, which was 661.95 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 196
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 1713.05, which was -17.45 lower than the previous day. The implied volatity was 13.05, the open interest changed by -5 which decreased total open position to 193
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 1730.5, which was -222.60 lower than the previous day. The implied volatity was 19.82, the open interest changed by -111 which decreased total open position to 198
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 1953.1, which was 111.90 higher than the previous day. The implied volatity was 14.43, the open interest changed by 10 which increased total open position to 309
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 1841.2, which was 85.05 higher than the previous day. The implied volatity was 16.20, the open interest changed by 13 which increased total open position to 299
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 1756.15, which was -106.00 lower than the previous day. The implied volatity was 19.15, the open interest changed by 14 which increased total open position to 286
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 1862.15, which was 87.90 higher than the previous day. The implied volatity was 17.54, the open interest changed by 4 which increased total open position to 272
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 1774.25, which was 130.85 higher than the previous day. The implied volatity was 16.18, the open interest changed by 218 which increased total open position to 268
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 1643.4, which was -436.60 lower than the previous day. The implied volatity was 14.70, the open interest changed by 26 which increased total open position to 50
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 2080, which was -413.35 lower than the previous day. The implied volatity was 18.79, the open interest changed by 4 which increased total open position to 24
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 2493.35, which was -321.00 lower than the previous day. The implied volatity was 17.28, the open interest changed by 0 which decreased total open position to 20
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 2814.35, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 2823.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 20
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 2823.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 2823.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 2823.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 2823.2, which was -1700.20 lower than the previous day. The implied volatity was 15.83, the open interest changed by 19 which increased total open position to 19
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 4523.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 4523.4, which was 1922.35 higher than the previous day. The implied volatity was 21.78, the open interest changed by 10 which increased total open position to 10
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 2601.05, 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 2601.05, 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 2601.05, 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 2601.05, 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 2601.05, 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 2601.05, 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 2601.05, 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 2601.05, 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 2601.05, which was 283.45 higher than the previous day. The implied volatity was 15.52, the open interest changed by 5 which increased total open position to 5
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 2317.6, 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 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 2317.6, which was 2317.60 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 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
