BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 55700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 1.39
Theta: -6.44
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 6.3 | -4.65 | 36.38 | 33,546 | 2 | 7,670 | |||
| 19 Dec | 51575.70 | 10.95 | -26.05 | 29.93 | 56,388.5 | -1,292.5 | 7,668 | |||
| 18 Dec | 52139.55 | 37 | 10.85 | 29.03 | 52,134.5 | 1,018 | 8,960.5 | |||
| 17 Dec | 52834.80 | 26.15 | -13.35 | 21.41 | 61,988 | -886.5 | 7,942.5 | |||
| 16 Dec | 53581.35 | 39.5 | 0.50 | 17.11 | 48,366 | 63 | 8,829 | |||
| 13 Dec | 53583.80 | 39 | -2.80 | 13.56 | 55,594.5 | 3,120 | 8,766 | |||
| 12 Dec | 53216.45 | 41.8 | -13.75 | 15.27 | 21,875.5 | 401 | 5,646 | |||
| 11 Dec | 53391.35 | 55.55 | -31.10 | 14.69 | 27,342.5 | 175.5 | 5,245 | |||
| 10 Dec | 53577.70 | 86.65 | 1.05 | 14.58 | 39,457 | -817.5 | 5,069.5 | |||
| 9 Dec | 53407.75 | 85.6 | -17.30 | 15.00 | 50,369 | 1,010 | 5,887 | |||
| 6 Dec | 53509.50 | 102.9 | -21.10 | 13.84 | 48,719 | 1,797 | 4,877 | |||
| 5 Dec | 53603.55 | 124 | 36.60 | 13.62 | 48,499 | -227.5 | 3,080 | |||
| 4 Dec | 53266.90 | 87.4 | 41.50 | 13.60 | 47,584.5 | 313.5 | 3,307.5 | |||
| 3 Dec | 52695.75 | 45.9 | 10.20 | 13.52 | 19,704.5 | 282 | 2,994 | |||
| 2 Dec | 52109.00 | 35.7 | -0.55 | 14.54 | 21,368 | 332.5 | 2,712 | |||
| 29 Nov | 52055.60 | 36.25 | -13.00 | 13.87 | 17,373 | 849 | 2,379.5 | |||
| 28 Nov | 51906.85 | 49.25 | 7.25 | 14.58 | 20,094 | 1,082.5 | 1,530.5 | |||
| 27 Nov | 52301.80 | 42 | -6.45 | 12.68 | 1,350.5 | 324.5 | 448 | |||
| 26 Nov | 52191.50 | 48.45 | 1.35 | 13.21 | 267 | 31.5 | 123.5 | |||
| 25 Nov | 52207.50 | 47.1 | 23.45 | 12.79 | 102 | 31.5 | 92 | |||
| 22 Nov | 51135.40 | 23.65 | -38.30 | 13.74 | 92 | 60.5 | 60.5 | |||
| 21 Nov | 50372.90 | 61.95 | 0.00 | 0.00 | 0 | 11.5 | 0 | |||
| 19 Nov | 50626.50 | 61.95 | 0.00 | 0.00 | 0 | 11.5 | 0 | |||
| 18 Nov | 50363.80 | 61.95 | -1866.85 | 17.65 | 14.5 | 11.5 | 11.5 | |||
| 14 Nov | 50179.55 | 1928.8 | 0.00 | 6.05 | 0 | 0 | 0 | |||
| 13 Nov | 50088.35 | 1928.8 | 0.00 | 5.87 | 0 | 0 | 0 | |||
| 12 Nov | 51157.80 | 1928.8 | 0.00 | 4.77 | 0 | 0 | 0 | |||
| 11 Nov | 51876.75 | 1928.8 | 0.00 | 3.89 | 0 | 0 | 0 | |||
| 8 Nov | 51561.20 | 1928.8 | 0.00 | 4.06 | 0 | 0 | 0 | |||
| 7 Nov | 51916.50 | 1928.8 | 0.00 | 3.63 | 0 | 0 | 0 | |||
| 6 Nov | 52317.40 | 1928.8 | 0.00 | 2.99 | 0 | 0 | 0 | |||
| 5 Nov | 52207.25 | 1928.8 | 0.00 | 4.25 | 0 | 0 | 0 | |||
| 4 Nov | 51215.25 | 1928.8 | 0.00 | 4.28 | 0 | 0 | 0 | |||
| 1 Nov | 51673.90 | 1928.8 | 0.00 | 3.54 | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 51807.50 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 52320.70 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Oct | 51259.30 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 50787.45 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 51531.15 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 1928.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 1928.8 | 1928.80 | - | 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 55700 expiring on 24DEC2024
Delta for 55700 CE is 0.01
Historical price for 55700 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 6.3, which was -4.65 lower than the previous day. The implied volatity was 36.38, the open interest changed by 4 which increased total open position to 15340
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 10.95, which was -26.05 lower than the previous day. The implied volatity was 29.93, the open interest changed by -2585 which decreased total open position to 15336
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 37, which was 10.85 higher than the previous day. The implied volatity was 29.03, the open interest changed by 2036 which increased total open position to 17921
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 26.15, which was -13.35 lower than the previous day. The implied volatity was 21.41, the open interest changed by -1773 which decreased total open position to 15885
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 39.5, which was 0.50 higher than the previous day. The implied volatity was 17.11, the open interest changed by 126 which increased total open position to 17658
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 39, which was -2.80 lower than the previous day. The implied volatity was 13.56, the open interest changed by 6240 which increased total open position to 17532
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 41.8, which was -13.75 lower than the previous day. The implied volatity was 15.27, the open interest changed by 802 which increased total open position to 11292
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 55.55, which was -31.10 lower than the previous day. The implied volatity was 14.69, the open interest changed by 351 which increased total open position to 10490
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 86.65, which was 1.05 higher than the previous day. The implied volatity was 14.58, the open interest changed by -1635 which decreased total open position to 10139
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 85.6, which was -17.30 lower than the previous day. The implied volatity was 15.00, the open interest changed by 2020 which increased total open position to 11774
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 102.9, which was -21.10 lower than the previous day. The implied volatity was 13.84, the open interest changed by 3594 which increased total open position to 9754
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 124, which was 36.60 higher than the previous day. The implied volatity was 13.62, the open interest changed by -455 which decreased total open position to 6160
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 87.4, which was 41.50 higher than the previous day. The implied volatity was 13.60, the open interest changed by 627 which increased total open position to 6615
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 45.9, which was 10.20 higher than the previous day. The implied volatity was 13.52, the open interest changed by 564 which increased total open position to 5988
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 35.7, which was -0.55 lower than the previous day. The implied volatity was 14.54, the open interest changed by 665 which increased total open position to 5424
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 36.25, which was -13.00 lower than the previous day. The implied volatity was 13.87, the open interest changed by 1698 which increased total open position to 4759
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 49.25, which was 7.25 higher than the previous day. The implied volatity was 14.58, the open interest changed by 2165 which increased total open position to 3061
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 42, which was -6.45 lower than the previous day. The implied volatity was 12.68, the open interest changed by 649 which increased total open position to 896
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 48.45, which was 1.35 higher than the previous day. The implied volatity was 13.21, the open interest changed by 63 which increased total open position to 247
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 47.1, which was 23.45 higher than the previous day. The implied volatity was 12.79, the open interest changed by 63 which increased total open position to 184
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 23.65, which was -38.30 lower than the previous day. The implied volatity was 13.74, the open interest changed by 121 which increased total open position to 121
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 61.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 23 which increased total open position to 0
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 61.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 23 which increased total open position to 0
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 61.95, which was -1866.85 lower than the previous day. The implied volatity was 17.65, the open interest changed by 23 which increased total open position to 23
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 1928.8, which was 0.00 lower than the previous day. The implied volatity was 6.05, 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 1928.8, which was 0.00 lower than the previous day. The implied volatity was 5.87, 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 1928.8, which was 0.00 lower than the previous day. The implied volatity was 4.77, 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 1928.8, which was 0.00 lower than the previous day. The implied volatity was 3.89, 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 1928.8, which was 0.00 lower than the previous day. The implied volatity was 4.06, 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 1928.8, which was 0.00 lower than the previous day. The implied volatity was 3.63, 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 1928.8, which was 0.00 lower than the previous day. The implied volatity was 2.99, 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 1928.8, which was 0.00 lower than the previous day. The implied volatity was 4.25, 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 1928.8, which was 0.00 lower than the previous day. The implied volatity was 4.28, 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 1928.8, which was 0.00 lower than the previous day. The implied volatity was 3.54, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, 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 1928.8, which was 1928.80 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 55700 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 | 2085.3 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 19 Dec | 51575.70 | 2085.3 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 18 Dec | 52139.55 | 2085.3 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 17 Dec | 52834.80 | 2085.3 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 16 Dec | 53581.35 | 2085.3 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 13 Dec | 53583.80 | 2085.3 | -244.70 | 21.90 | 3 | 0.5 | 6 |
| 12 Dec | 53216.45 | 2330 | -260.00 | 14.76 | 15.5 | 5.5 | 5.5 |
| 11 Dec | 53391.35 | 2590 | 0.00 | 0.00 | 0 | 7.5 | 0 |
| 10 Dec | 53577.70 | 2590 | 0.00 | 0.00 | 0 | 7.5 | 0 |
| 9 Dec | 53407.75 | 2590 | 0.00 | 0.00 | 0 | 7.5 | 0 |
| 6 Dec | 53509.50 | 2590 | 0.00 | 0.00 | 0 | 7.5 | 0 |
| 5 Dec | 53603.55 | 2590 | 0.00 | 0.00 | 0 | 7.5 | 0 |
| 4 Dec | 53266.90 | 2590 | -618.90 | 23.99 | 1 | 7.5 | 7.5 |
| 3 Dec | 52695.75 | 3208.9 | 0.00 | 0.00 | 0 | 7.5 | 0 |
| 2 Dec | 52109.00 | 3208.9 | 0.00 | 0.00 | 0 | 7.5 | 0 |
| 29 Nov | 52055.60 | 3208.9 | 0.00 | 0.00 | 0 | 7.5 | 7.5 |
| 28 Nov | 51906.85 | 3208.9 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 27 Nov | 52301.80 | 3208.9 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 26 Nov | 52191.50 | 3208.9 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 25 Nov | 52207.50 | 3208.9 | -887.70 | 16.46 | 2.5 | 2.5 | 5 |
| 22 Nov | 51135.40 | 4096.6 | -810.55 | - | 2.5 | 2 | 2.5 |
| 21 Nov | 50372.90 | 4907.15 | 1927.00 | 22.54 | 2 | 0.5 | 0.5 |
| 19 Nov | 50626.50 | 2980.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 50363.80 | 2980.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 50179.55 | 2980.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 50088.35 | 2980.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 51157.80 | 2980.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 51876.75 | 2980.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 51561.20 | 2980.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 51916.50 | 2980.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 52317.40 | 2980.15 | 446.65 | 16.71 | 0.5 | 0 | 0 |
| 5 Nov | 52207.25 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 51215.25 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 51475.35 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 51807.50 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 52320.70 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 51259.30 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 50787.45 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 51239.00 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 2533.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 2533.5 | 2533.50 | - | 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 55700 expiring on 24DEC2024
Delta for 55700 PE is 0.00
Historical price for 55700 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 2085.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 2085.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 2085.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 2085.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 2085.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 2085.3, which was -244.70 lower than the previous day. The implied volatity was 21.90, the open interest changed by 1 which increased total open position to 12
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 2330, which was -260.00 lower than the previous day. The implied volatity was 14.76, the open interest changed by 11 which increased total open position to 11
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 2590, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 2590, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 2590, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 2590, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 2590, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 2590, which was -618.90 lower than the previous day. The implied volatity was 23.99, the open interest changed by 15 which increased total open position to 15
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 3208.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 3208.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 3208.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 15
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 3208.9, 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 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 3208.9, 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 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 3208.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 3208.9, which was -887.70 lower than the previous day. The implied volatity was 16.46, the open interest changed by 5 which increased total open position to 10
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 4096.6, which was -810.55 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 4907.15, which was 1927.00 higher than the previous day. The implied volatity was 22.54, the open interest changed by 1 which increased total open position to 1
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 2980.15, 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 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 2980.15, 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 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 2980.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 2980.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 2980.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 2980.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 2980.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 2980.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 2980.15, which was 446.65 higher than the previous day. The implied volatity was 16.71, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, 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 2533.5, which was 2533.50 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
