BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 55600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 1.29
Theta: -5.79
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 5.55 | -6.05 | 35.19 | 46,551 | 175 | 8,317 | |||
| 19 Dec | 51575.70 | 11.6 | -25.70 | 29.57 | 57,377 | -1,639 | 8,142 | |||
| 18 Dec | 52139.55 | 37.3 | 8.85 | 28.42 | 53,605.5 | 3,343.5 | 9,781 | |||
| 17 Dec | 52834.80 | 28.45 | -15.60 | 21.14 | 55,253 | -1,090.5 | 6,437.5 | |||
| 16 Dec | 53581.35 | 44.05 | -0.95 | 16.92 | 58,447 | 3,034 | 7,528 | |||
| 13 Dec | 53583.80 | 45 | -3.00 | 13.47 | 48,420.5 | 84.5 | 4,494 | |||
| 12 Dec | 53216.45 | 48 | -15.50 | 15.24 | 20,966 | 124.5 | 4,409.5 | |||
| 11 Dec | 53391.35 | 63.5 | -34.75 | 14.66 | 28,432.5 | 268.5 | 4,285 | |||
| 10 Dec | 53577.70 | 98.25 | 8.15 | 14.57 | 43,627.5 | -173 | 4,016.5 | |||
| 9 Dec | 53407.75 | 90.1 | -24.85 | 14.70 | 45,509 | 1,166 | 4,189.5 | |||
| 6 Dec | 53509.50 | 114.95 | -22.55 | 13.82 | 43,349 | -515.5 | 3,023.5 | |||
| 5 Dec | 53603.55 | 137.5 | 40.55 | 13.58 | 42,274 | 1,127 | 3,539 | |||
| 4 Dec | 53266.90 | 96.95 | 46.45 | 13.55 | 48,024 | -857 | 2,412 | |||
| 3 Dec | 52695.75 | 50.5 | 10.70 | 13.43 | 27,102.5 | 1,130.5 | 3,269 | |||
| 2 Dec | 52109.00 | 39.8 | -0.20 | 14.51 | 20,192.5 | 297.5 | 2,138.5 | |||
| 29 Nov | 52055.60 | 40 | -10.95 | 13.81 | 17,351 | 26 | 1,841 | |||
| 28 Nov | 51906.85 | 50.95 | 4.50 | 14.34 | 29,518.5 | 1,204 | 1,815 | |||
| 27 Nov | 52301.80 | 46.45 | -1925.55 | 12.65 | 1,134 | 611 | 611 | |||
| 26 Nov | 52191.50 | 1972 | 0.00 | 4.62 | 0 | 0 | 0 | |||
| 25 Nov | 52207.50 | 1972 | 0.00 | 4.33 | 0 | 0 | 0 | |||
| 22 Nov | 51135.40 | 1972 | 0.00 | 5.54 | 0 | 0 | 0 | |||
| 21 Nov | 50372.90 | 1972 | 0.00 | 6.59 | 0 | 0 | 0 | |||
| 19 Nov | 50626.50 | 1972 | 0.00 | 6.36 | 0 | 0 | 0 | |||
| 18 Nov | 50363.80 | 1972 | 0.00 | 6.39 | 0 | 0 | 0 | |||
| 14 Nov | 50179.55 | 1972 | 0.00 | 5.95 | 0 | 0 | 0 | |||
| 13 Nov | 50088.35 | 1972 | 0.00 | 5.76 | 0 | 0 | 0 | |||
| 12 Nov | 51157.80 | 1972 | 0.00 | 4.68 | 0 | 0 | 0 | |||
| 11 Nov | 51876.75 | 1972 | 0.00 | 3.78 | 0 | 0 | 0 | |||
| 8 Nov | 51561.20 | 1972 | 0.00 | 3.95 | 0 | 0 | 0 | |||
| 7 Nov | 51916.50 | 1972 | 0.00 | 3.53 | 0 | 0 | 0 | |||
| 6 Nov | 52317.40 | 1972 | 0.00 | 2.92 | 0 | 0 | 0 | |||
| 5 Nov | 52207.25 | 1972 | 0.00 | 4.15 | 0 | 0 | 0 | |||
| 4 Nov | 51215.25 | 1972 | 0.00 | 4.18 | 0 | 0 | 0 | |||
| 1 Nov | 51673.90 | 1972 | 0.00 | 3.44 | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 51807.50 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 52320.70 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 51259.30 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 50787.45 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 51531.15 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 51530.90 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 1972 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 1972 | 1972.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 0 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 55600 expiring on 24DEC2024
Delta for 55600 CE is 0.01
Historical price for 55600 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 5.55, which was -6.05 lower than the previous day. The implied volatity was 35.19, the open interest changed by 350 which increased total open position to 16634
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 11.6, which was -25.70 lower than the previous day. The implied volatity was 29.57, the open interest changed by -3278 which decreased total open position to 16284
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 37.3, which was 8.85 higher than the previous day. The implied volatity was 28.42, the open interest changed by 6687 which increased total open position to 19562
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 28.45, which was -15.60 lower than the previous day. The implied volatity was 21.14, the open interest changed by -2181 which decreased total open position to 12875
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 44.05, which was -0.95 lower than the previous day. The implied volatity was 16.92, the open interest changed by 6068 which increased total open position to 15056
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 45, which was -3.00 lower than the previous day. The implied volatity was 13.47, the open interest changed by 169 which increased total open position to 8988
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 48, which was -15.50 lower than the previous day. The implied volatity was 15.24, the open interest changed by 249 which increased total open position to 8819
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 63.5, which was -34.75 lower than the previous day. The implied volatity was 14.66, the open interest changed by 537 which increased total open position to 8570
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 98.25, which was 8.15 higher than the previous day. The implied volatity was 14.57, the open interest changed by -346 which decreased total open position to 8033
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 90.1, which was -24.85 lower than the previous day. The implied volatity was 14.70, the open interest changed by 2332 which increased total open position to 8379
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 114.95, which was -22.55 lower than the previous day. The implied volatity was 13.82, the open interest changed by -1031 which decreased total open position to 6047
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 137.5, which was 40.55 higher than the previous day. The implied volatity was 13.58, the open interest changed by 2254 which increased total open position to 7078
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 96.95, which was 46.45 higher than the previous day. The implied volatity was 13.55, the open interest changed by -1714 which decreased total open position to 4824
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 50.5, which was 10.70 higher than the previous day. The implied volatity was 13.43, the open interest changed by 2261 which increased total open position to 6538
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 39.8, which was -0.20 lower than the previous day. The implied volatity was 14.51, the open interest changed by 595 which increased total open position to 4277
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 40, which was -10.95 lower than the previous day. The implied volatity was 13.81, the open interest changed by 52 which increased total open position to 3682
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 50.95, which was 4.50 higher than the previous day. The implied volatity was 14.34, the open interest changed by 2408 which increased total open position to 3630
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 46.45, which was -1925.55 lower than the previous day. The implied volatity was 12.65, the open interest changed by 1222 which increased total open position to 1222
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 1972, which was 0.00 lower than the previous day. The implied volatity was 4.62, 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 1972, which was 0.00 lower than the previous day. The implied volatity was 4.33, 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 1972, which was 0.00 lower than the previous day. The implied volatity was 5.54, 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 1972, which was 0.00 lower than the previous day. The implied volatity was 6.59, 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 1972, which was 0.00 lower than the previous day. The implied volatity was 6.36, 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 1972, which was 0.00 lower than the previous day. The implied volatity was 6.39, 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 1972, which was 0.00 lower than the previous day. The implied volatity was 5.95, 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 1972, which was 0.00 lower than the previous day. The implied volatity was 5.76, 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 1972, which was 0.00 lower than the previous day. The implied volatity was 4.68, 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 1972, which was 0.00 lower than the previous day. The implied volatity was 3.78, 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 1972, which was 0.00 lower than the previous day. The implied volatity was 3.95, 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 1972, which was 0.00 lower than the previous day. The implied volatity was 3.53, 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 1972, which was 0.00 lower than the previous day. The implied volatity was 2.92, 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 1972, which was 0.00 lower than the previous day. The implied volatity was 4.15, 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 1972, which was 0.00 lower than the previous day. The implied volatity was 4.18, 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 1972, which was 0.00 lower than the previous day. The implied volatity was 3.44, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, 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 1972, which was 1972.00 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 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 55600 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 | 2600 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 51575.70 | 2600 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 52139.55 | 2600 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 52834.80 | 2600 | 605.75 | - | 0.5 | 0 | 18.5 |
| 16 Dec | 53581.35 | 1994.25 | 9.25 | 11.61 | 25 | -0.5 | 18.5 |
| 13 Dec | 53583.80 | 1985 | -277.50 | 20.26 | 5 | 0.5 | 19 |
| 12 Dec | 53216.45 | 2262.5 | 98.75 | 16.72 | 5 | 18.5 | 18.5 |
| 11 Dec | 53391.35 | 2163.75 | 0.00 | 0.00 | 0 | -10.5 | 0 |
| 10 Dec | 53577.70 | 2163.75 | 113.75 | 24.39 | 4 | -10.5 | 18 |
| 9 Dec | 53407.75 | 2050 | -1050.00 | 15.09 | 35 | 28.5 | 28.5 |
| 6 Dec | 53509.50 | 3100 | 0.00 | 0.00 | 0 | 4 | 0 |
| 5 Dec | 53603.55 | 3100 | 0.00 | 0.00 | 0 | 4 | 0 |
| 4 Dec | 53266.90 | 3100 | 0.00 | 0.00 | 0 | 4 | 0 |
| 3 Dec | 52695.75 | 3100 | 0.00 | 0.00 | 0 | 4 | 0 |
| 2 Dec | 52109.00 | 3100 | 0.00 | 0.00 | 0 | 4 | 0 |
| 29 Nov | 52055.60 | 3100 | 0.00 | 0.00 | 0 | 4 | 0 |
| 28 Nov | 51906.85 | 3100 | 0.00 | 0.00 | 0 | 4 | 0 |
| 27 Nov | 52301.80 | 3100 | 0.00 | 0.00 | 0 | 4 | 0 |
| 26 Nov | 52191.50 | 3100 | -16.60 | 15.57 | 1 | 4 | 11 |
| 25 Nov | 52207.50 | 3116.6 | -1606.85 | 16.90 | 3.5 | 7 | 7 |
| 22 Nov | 51135.40 | 4723.45 | 0.00 | 0.00 | 0 | 5 | 0 |
| 21 Nov | 50372.90 | 4723.45 | 1873.80 | 18.59 | 4 | 5 | 5 |
| 19 Nov | 50626.50 | 2849.65 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 18 Nov | 50363.80 | 2849.65 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 14 Nov | 50179.55 | 2849.65 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 13 Nov | 50088.35 | 2849.65 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 12 Nov | 51157.80 | 2849.65 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 11 Nov | 51876.75 | 2849.65 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 8 Nov | 51561.20 | 2849.65 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 7 Nov | 51916.50 | 2849.65 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 6 Nov | 52317.40 | 2849.65 | 371.15 | 15.79 | 3 | 2.5 | 2.5 |
| 5 Nov | 52207.25 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 51215.25 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 51475.35 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 51807.50 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 52320.70 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 51259.30 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 50787.45 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 51239.00 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 2478.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 2478.5 | 2478.50 | - | 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 55600 expiring on 24DEC2024
Delta for 55600 PE is 0.00
Historical price for 55600 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 2600, 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 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 2600, 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 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 2600, 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 2600, which was 605.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 1994.25, which was 9.25 higher than the previous day. The implied volatity was 11.61, the open interest changed by -1 which decreased total open position to 37
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 1985, which was -277.50 lower than the previous day. The implied volatity was 20.26, the open interest changed by 1 which increased total open position to 38
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 2262.5, which was 98.75 higher than the previous day. The implied volatity was 16.72, the open interest changed by 37 which increased total open position to 37
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 2163.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -21 which decreased total open position to 0
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 2163.75, which was 113.75 higher than the previous day. The implied volatity was 24.39, the open interest changed by -21 which decreased total open position to 36
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 2050, which was -1050.00 lower than the previous day. The implied volatity was 15.09, the open interest changed by 57 which increased total open position to 57
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 3100, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 3100, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 3100, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 3100, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 3100, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 3100, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 3100, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 3100, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 3100, which was -16.60 lower than the previous day. The implied volatity was 15.57, the open interest changed by 8 which increased total open position to 22
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 3116.6, which was -1606.85 lower than the previous day. The implied volatity was 16.90, the open interest changed by 14 which increased total open position to 14
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 4723.45, 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 4723.45, which was 1873.80 higher than the previous day. The implied volatity was 18.59, 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 2849.65, 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 2849.65, 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 2849.65, 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 2849.65, 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 2849.65, 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 2849.65, 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 2849.65, 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 2849.65, 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 2849.65, which was 371.15 higher than the previous day. The implied volatity was 15.79, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, 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 2478.5, which was 2478.50 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
