BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 55800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 1.24
Theta: -5.74
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 5.45 | -5.45 | 36.36 | 55,954 | -3,263.5 | 13,890.5 | |||
| 19 Dec | 51575.70 | 10.9 | -22.45 | 30.52 | 74,947.5 | -968 | 17,154 | |||
| 18 Dec | 52139.55 | 33.35 | 9.80 | 29.11 | 70,281.5 | 5,240 | 18,122 | |||
| 17 Dec | 52834.80 | 23.55 | -8.55 | 21.58 | 62,150 | 5,521.5 | 12,882 | |||
| 16 Dec | 53581.35 | 32.1 | -3.65 | 16.96 | 40,409 | 266.5 | 7,360.5 | |||
| 13 Dec | 53583.80 | 35.75 | -2.00 | 13.79 | 59,473 | -954.5 | 7,094 | |||
| 12 Dec | 53216.45 | 37.75 | -11.60 | 15.42 | 27,629.5 | 3,650 | 8,048.5 | |||
| 11 Dec | 53391.35 | 49.35 | -27.50 | 14.77 | 31,927 | 745 | 4,398.5 | |||
| 10 Dec | 53577.70 | 76.85 | 1.90 | 14.62 | 32,945 | -1,142.5 | 3,653.5 | |||
| 9 Dec | 53407.75 | 74.95 | -19.05 | 14.96 | 63,564 | 1,337 | 4,796 | |||
| 6 Dec | 53509.50 | 94 | -17.95 | 13.95 | 53,173.5 | -31 | 3,459 | |||
| 5 Dec | 53603.55 | 111.95 | 34.15 | 13.66 | 40,952.5 | 889.5 | 3,490 | |||
| 4 Dec | 53266.90 | 77.8 | 36.60 | 13.60 | 41,419 | -1,096 | 2,600.5 | |||
| 3 Dec | 52695.75 | 41.2 | 8.65 | 13.58 | 24,511 | 1,091 | 3,696.5 | |||
| 2 Dec | 52109.00 | 32.55 | -0.05 | 14.62 | 16,888.5 | 492.5 | 2,605.5 | |||
| 29 Nov | 52055.60 | 32.6 | -14.25 | 13.90 | 18,983 | 459 | 2,113 | |||
| 28 Nov | 51906.85 | 46.85 | 8.35 | 14.78 | 22,982 | 1,218 | 1,654 | |||
| 27 Nov | 52301.80 | 38.5 | -6.75 | 12.79 | 1,601 | 323 | 436 | |||
| 26 Nov | 52191.50 | 45.25 | 1.50 | 13.33 | 249 | 58.5 | 113 | |||
| 25 Nov | 52207.50 | 43.75 | 22.45 | 12.98 | 33 | 20.5 | 54.5 | |||
| 22 Nov | 51135.40 | 21.3 | -33.80 | 13.76 | 51 | 34 | 34 | |||
| 21 Nov | 50372.90 | 55.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 19 Nov | 50626.50 | 55.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Nov | 50363.80 | 55.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 14 Nov | 50179.55 | 55.1 | -34.90 | 16.90 | 0.5 | 1 | 1 | |||
| 13 Nov | 50088.35 | 90 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Nov | 51157.80 | 90 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 11 Nov | 51876.75 | 90 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 51561.20 | 90 | -206.10 | 13.35 | 1 | 1 | 1 | |||
| 7 Nov | 51916.50 | 296.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 52317.40 | 296.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 52207.25 | 296.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 51215.25 | 296.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 51673.90 | 296.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 296.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 51807.50 | 296.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 52320.70 | 296.1 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 51259.30 | 296.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 50787.45 | 296.1 | -1590.15 | - | 0.5 | 0 | 0 | |||
| 24 Oct | 51531.15 | 1886.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 1886.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 1886.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 1886.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 1886.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 1886.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 1886.25 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 1886.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 1886.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Oct | 51172.30 | 1886.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 1886.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 1886.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 1886.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 1886.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 1886.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 1886.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 1886.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 1886.25 | 1886.25 | - | 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 55800 expiring on 24DEC2024
Delta for 55800 CE is 0.01
Historical price for 55800 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 5.45, which was -5.45 lower than the previous day. The implied volatity was 36.36, the open interest changed by -6527 which decreased total open position to 27781
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 10.9, which was -22.45 lower than the previous day. The implied volatity was 30.52, the open interest changed by -1936 which decreased total open position to 34308
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 33.35, which was 9.80 higher than the previous day. The implied volatity was 29.11, the open interest changed by 10480 which increased total open position to 36244
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 23.55, which was -8.55 lower than the previous day. The implied volatity was 21.58, the open interest changed by 11043 which increased total open position to 25764
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 32.1, which was -3.65 lower than the previous day. The implied volatity was 16.96, the open interest changed by 533 which increased total open position to 14721
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 35.75, which was -2.00 lower than the previous day. The implied volatity was 13.79, the open interest changed by -1909 which decreased total open position to 14188
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 37.75, which was -11.60 lower than the previous day. The implied volatity was 15.42, the open interest changed by 7300 which increased total open position to 16097
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 49.35, which was -27.50 lower than the previous day. The implied volatity was 14.77, the open interest changed by 1490 which increased total open position to 8797
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 76.85, which was 1.90 higher than the previous day. The implied volatity was 14.62, the open interest changed by -2285 which decreased total open position to 7307
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 74.95, which was -19.05 lower than the previous day. The implied volatity was 14.96, the open interest changed by 2674 which increased total open position to 9592
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 94, which was -17.95 lower than the previous day. The implied volatity was 13.95, the open interest changed by -62 which decreased total open position to 6918
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 111.95, which was 34.15 higher than the previous day. The implied volatity was 13.66, the open interest changed by 1779 which increased total open position to 6980
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 77.8, which was 36.60 higher than the previous day. The implied volatity was 13.60, the open interest changed by -2192 which decreased total open position to 5201
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 41.2, which was 8.65 higher than the previous day. The implied volatity was 13.58, the open interest changed by 2182 which increased total open position to 7393
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 32.55, which was -0.05 lower than the previous day. The implied volatity was 14.62, the open interest changed by 985 which increased total open position to 5211
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 32.6, which was -14.25 lower than the previous day. The implied volatity was 13.90, the open interest changed by 918 which increased total open position to 4226
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 46.85, which was 8.35 higher than the previous day. The implied volatity was 14.78, the open interest changed by 2436 which increased total open position to 3308
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 38.5, which was -6.75 lower than the previous day. The implied volatity was 12.79, the open interest changed by 646 which increased total open position to 872
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 45.25, which was 1.50 higher than the previous day. The implied volatity was 13.33, the open interest changed by 117 which increased total open position to 226
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 43.75, which was 22.45 higher than the previous day. The implied volatity was 12.98, the open interest changed by 41 which increased total open position to 109
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 21.3, which was -33.80 lower than the previous day. The implied volatity was 13.76, the open interest changed by 68 which increased total open position to 68
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 55.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 55.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 55.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 55.1, which was -34.90 lower than the previous day. The implied volatity was 16.90, the open interest changed by 2 which increased total open position to 2
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 90, which was -206.10 lower than the previous day. The implied volatity was 13.35, the open interest changed by 2 which increased total open position to 2
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 296.1, 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 296.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 296.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 296.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 296.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 296.1, 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 296.1, 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 296.1, 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 296.1, 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 296.1, which was -1590.15 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 1886.25, 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 1886.25, 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 1886.25, 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 1886.25, 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 1886.25, 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 1886.25, 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 1886.25, 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 1886.25, 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 1886.25, 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 1886.25, 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 1886.25, 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 1886.25, 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 1886.25, 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 1886.25, 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 1886.25, 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 1886.25, 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 1886.25, 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 1886.25, which was 1886.25 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 55800 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 | 3502.75 | 0.00 | 0.00 | 0 | -160 | 0 |
| 19 Dec | 51575.70 | 3502.75 | 0.00 | 0.00 | 0 | -160 | 0 |
| 18 Dec | 52139.55 | 3502.75 | 665.50 | - | 269.5 | -160 | 158 |
| 17 Dec | 52834.80 | 2837.25 | 645.60 | - | 296.5 | 318 | 318 |
| 16 Dec | 53581.35 | 2191.65 | 0.00 | 0.00 | 0 | 393 | 0 |
| 13 Dec | 53583.80 | 2191.65 | -98.35 | 21.94 | 551.5 | 393 | 393 |
| 12 Dec | 53216.45 | 2290 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 53391.35 | 2290 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 53577.70 | 2290 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 53407.75 | 2290 | 83.25 | 17.80 | 0.5 | 0 | 43.5 |
| 6 Dec | 53509.50 | 2206.75 | -127.40 | 16.81 | 2 | 0 | 43.5 |
| 5 Dec | 53603.55 | 2334.15 | -969.30 | 22.87 | 54 | 43.5 | 43.5 |
| 4 Dec | 53266.90 | 3303.45 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 3 Dec | 52695.75 | 3303.45 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 2 Dec | 52109.00 | 3303.45 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 29 Nov | 52055.60 | 3303.45 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 28 Nov | 51906.85 | 3303.45 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 27 Nov | 52301.80 | 3303.45 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 26 Nov | 52191.50 | 3303.45 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 25 Nov | 52207.50 | 3303.45 | -889.85 | 17.26 | 2.5 | 2.5 | 4.5 |
| 22 Nov | 51135.40 | 4193.3 | -722.00 | - | 2.5 | 1.5 | 2 |
| 21 Nov | 50372.90 | 4915.3 | 1928.45 | 18.82 | 2 | 0.5 | 0.5 |
| 19 Nov | 50626.50 | 2986.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 50363.80 | 2986.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 50179.55 | 2986.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 50088.35 | 2986.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 51157.80 | 2986.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 51876.75 | 2986.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 51561.20 | 2986.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 51916.50 | 2986.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 52317.40 | 2986.85 | 397.65 | 15.37 | 0.5 | 0 | 0 |
| 5 Nov | 52207.25 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 51215.25 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 51475.35 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 51807.50 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 52320.70 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 51259.30 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 50787.45 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 51239.00 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 2589.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 2589.2 | 2589.20 | - | 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 55800 expiring on 24DEC2024
Delta for 55800 PE is 0.00
Historical price for 55800 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 3502.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -320 which decreased total open position to 0
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 3502.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -320 which decreased total open position to 0
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 3502.75, which was 665.50 higher than the previous day. The implied volatity was -, the open interest changed by -320 which decreased total open position to 316
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 2837.25, which was 645.60 higher than the previous day. The implied volatity was -, the open interest changed by 636 which increased total open position to 636
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 2191.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 786 which increased total open position to 0
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 2191.65, which was -98.35 lower than the previous day. The implied volatity was 21.94, the open interest changed by 786 which increased total open position to 786
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 2290, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 2290, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 2290, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 2290, which was 83.25 higher than the previous day. The implied volatity was 17.80, the open interest changed by 0 which decreased total open position to 87
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 2206.75, which was -127.40 lower than the previous day. The implied volatity was 16.81, the open interest changed by 0 which decreased total open position to 87
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 2334.15, which was -969.30 lower than the previous day. The implied volatity was 22.87, the open interest changed by 87 which increased total open position to 87
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 3303.45, 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 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 3303.45, 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 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 3303.45, 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 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 3303.45, 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 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 3303.45, 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 3303.45, 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 3303.45, 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 3303.45, which was -889.85 lower than the previous day. The implied volatity was 17.26, the open interest changed by 5 which increased total open position to 9
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 4193.3, which was -722.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 4915.3, which was 1928.45 higher than the previous day. The implied volatity was 18.82, 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 2986.85, 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 2986.85, 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 2986.85, 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 2986.85, 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 2986.85, 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 2986.85, 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 2986.85, 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 2986.85, 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 2986.85, which was 397.65 higher than the previous day. The implied volatity was 15.37, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, 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 2589.2, which was 2589.20 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
