BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 55900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 1.20
Theta: -5.63
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 5.3 | -5.45 | 36.81 | 54,162 | -2,004 | 18,216 | |||
| 19 Dec | 51575.70 | 10.75 | -23.05 | 31.07 | 61,709 | 1,882.5 | 20,220 | |||
| 18 Dec | 52139.55 | 33.8 | 11.70 | 29.83 | 60,436.5 | 9,868.5 | 18,337.5 | |||
| 17 Dec | 52834.80 | 22.1 | -9.85 | 21.92 | 39,408 | 2,238.5 | 8,469 | |||
| 16 Dec | 53581.35 | 31.95 | -0.20 | 17.53 | 36,213.5 | 1,860.5 | 6,230.5 | |||
| 13 Dec | 53583.80 | 32.15 | -1.25 | 13.99 | 46,590 | -1,726.5 | 4,370 | |||
| 12 Dec | 53216.45 | 33.4 | -10.65 | 15.51 | 29,443 | -459 | 6,096.5 | |||
|
|
||||||||||
| 11 Dec | 53391.35 | 44.05 | -23.95 | 14.88 | 29,098 | 1,601.5 | 6,555.5 | |||
| 10 Dec | 53577.70 | 68 | -0.25 | 14.65 | 31,995.5 | -874 | 4,954 | |||
| 9 Dec | 53407.75 | 68.25 | -14.75 | 15.08 | 41,726 | 1,725 | 5,828 | |||
| 6 Dec | 53509.50 | 83 | -16.95 | 13.93 | 62,601.5 | -3,114.5 | 4,103 | |||
| 5 Dec | 53603.55 | 99.95 | 32.70 | 13.66 | 43,462 | 2,096.5 | 7,217.5 | |||
| 4 Dec | 53266.90 | 67.25 | 30.90 | 13.51 | 44,481 | -1,131.5 | 5,121 | |||
| 3 Dec | 52695.75 | 36.35 | 8.10 | 13.59 | 23,942 | 353.5 | 6,252.5 | |||
| 2 Dec | 52109.00 | 28.25 | -3.75 | 14.57 | 24,774.5 | 225 | 5,899 | |||
| 29 Nov | 52055.60 | 32 | -11.40 | 14.17 | 22,177.5 | 4,220.5 | 5,674 | |||
| 28 Nov | 51906.85 | 43.4 | 7.40 | 14.84 | 22,097.5 | 1,239 | 1,453.5 | |||
| 27 Nov | 52301.80 | 36 | -4.55 | 12.91 | 1,327 | 79 | 214.5 | |||
| 26 Nov | 52191.50 | 40.55 | 0.20 | 13.35 | 124.5 | 25.5 | 135.5 | |||
| 25 Nov | 52207.50 | 40.35 | 17.55 | 13.02 | 178 | 38 | 110 | |||
| 22 Nov | 51135.40 | 22.8 | 6.85 | 14.18 | 80.5 | 40.5 | 72 | |||
| 21 Nov | 50372.90 | 15.95 | -14.10 | 14.92 | 29 | 9 | 31.5 | |||
| 19 Nov | 50626.50 | 30.05 | -8.55 | 15.86 | 5 | 3 | 22.5 | |||
| 18 Nov | 50363.80 | 38.6 | 3.55 | 16.64 | 2 | 1 | 19.5 | |||
| 14 Nov | 50179.55 | 35.05 | -13.45 | 15.74 | 3.5 | 10.5 | 18.5 | |||
| 13 Nov | 50088.35 | 48.5 | -231.90 | 16.24 | 21.5 | 8 | 8 | |||
| 12 Nov | 51157.80 | 280.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 51876.75 | 280.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 51561.20 | 280.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 51916.50 | 280.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 52317.40 | 280.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 52207.25 | 280.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 51215.25 | 280.4 | -1564.00 | 18.91 | 1 | 0 | 0 | |||
| 1 Nov | 51673.90 | 1844.4 | 0.00 | 3.75 | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 51807.50 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 52320.70 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 51259.30 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 50787.45 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 51531.15 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 1844.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 1844.4 | 1844.40 | - | 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 55900 expiring on 24DEC2024
Delta for 55900 CE is 0.01
Historical price for 55900 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 5.3, which was -5.45 lower than the previous day. The implied volatity was 36.81, the open interest changed by -4008 which decreased total open position to 36432
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 10.75, which was -23.05 lower than the previous day. The implied volatity was 31.07, the open interest changed by 3765 which increased total open position to 40440
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 33.8, which was 11.70 higher than the previous day. The implied volatity was 29.83, the open interest changed by 19737 which increased total open position to 36675
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 22.1, which was -9.85 lower than the previous day. The implied volatity was 21.92, the open interest changed by 4477 which increased total open position to 16938
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 31.95, which was -0.20 lower than the previous day. The implied volatity was 17.53, the open interest changed by 3721 which increased total open position to 12461
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 32.15, which was -1.25 lower than the previous day. The implied volatity was 13.99, the open interest changed by -3453 which decreased total open position to 8740
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 33.4, which was -10.65 lower than the previous day. The implied volatity was 15.51, the open interest changed by -918 which decreased total open position to 12193
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 44.05, which was -23.95 lower than the previous day. The implied volatity was 14.88, the open interest changed by 3203 which increased total open position to 13111
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 68, which was -0.25 lower than the previous day. The implied volatity was 14.65, the open interest changed by -1748 which decreased total open position to 9908
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 68.25, which was -14.75 lower than the previous day. The implied volatity was 15.08, the open interest changed by 3450 which increased total open position to 11656
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 83, which was -16.95 lower than the previous day. The implied volatity was 13.93, the open interest changed by -6229 which decreased total open position to 8206
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 99.95, which was 32.70 higher than the previous day. The implied volatity was 13.66, the open interest changed by 4193 which increased total open position to 14435
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 67.25, which was 30.90 higher than the previous day. The implied volatity was 13.51, the open interest changed by -2263 which decreased total open position to 10242
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 36.35, which was 8.10 higher than the previous day. The implied volatity was 13.59, the open interest changed by 707 which increased total open position to 12505
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 28.25, which was -3.75 lower than the previous day. The implied volatity was 14.57, the open interest changed by 450 which increased total open position to 11798
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 32, which was -11.40 lower than the previous day. The implied volatity was 14.17, the open interest changed by 8441 which increased total open position to 11348
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 43.4, which was 7.40 higher than the previous day. The implied volatity was 14.84, the open interest changed by 2478 which increased total open position to 2907
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 36, which was -4.55 lower than the previous day. The implied volatity was 12.91, the open interest changed by 158 which increased total open position to 429
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 40.55, which was 0.20 higher than the previous day. The implied volatity was 13.35, the open interest changed by 51 which increased total open position to 271
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 40.35, which was 17.55 higher than the previous day. The implied volatity was 13.02, the open interest changed by 76 which increased total open position to 220
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 22.8, which was 6.85 higher than the previous day. The implied volatity was 14.18, the open interest changed by 81 which increased total open position to 144
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 15.95, which was -14.10 lower than the previous day. The implied volatity was 14.92, the open interest changed by 18 which increased total open position to 63
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 30.05, which was -8.55 lower than the previous day. The implied volatity was 15.86, the open interest changed by 6 which increased total open position to 45
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 38.6, which was 3.55 higher than the previous day. The implied volatity was 16.64, the open interest changed by 2 which increased total open position to 39
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 35.05, which was -13.45 lower than the previous day. The implied volatity was 15.74, the open interest changed by 21 which increased total open position to 37
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 48.5, which was -231.90 lower than the previous day. The implied volatity was 16.24, the open interest changed by 16 which increased total open position to 16
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 280.4, 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 280.4, 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 280.4, 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 280.4, 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 280.4, 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 280.4, 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 280.4, which was -1564.00 lower than the previous day. The implied volatity was 18.91, 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 1844.4, which was 0.00 lower than the previous day. The implied volatity was 3.75, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, 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 1844.4, which was 1844.40 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 55900 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 | 2905.7 | 0.00 | 0.00 | 0 | 6 | 0 |
| 19 Dec | 51575.70 | 2905.7 | 0.00 | 0.00 | 0 | 6 | 0 |
| 18 Dec | 52139.55 | 2905.7 | 0.00 | 0.00 | 0 | 6 | 0 |
| 17 Dec | 52834.80 | 2905.7 | 371.50 | - | 1 | 6 | 6 |
| 16 Dec | 53581.35 | 2534.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Dec | 53583.80 | 2534.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Dec | 53216.45 | 2534.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Dec | 53391.35 | 2534.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 10 Dec | 53577.70 | 2534.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 9 Dec | 53407.75 | 2534.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Dec | 53509.50 | 2534.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Dec | 53603.55 | 2534.2 | -285.85 | 25.98 | 2 | 1 | 6 |
| 4 Dec | 53266.90 | 2820.05 | -1469.50 | 25.94 | 1.5 | 5 | 5 |
| 3 Dec | 52695.75 | 4289.55 | 0.00 | 0.00 | 0 | 5 | 0 |
| 2 Dec | 52109.00 | 4289.55 | 0.00 | 0.00 | 0 | 5 | 0 |
| 29 Nov | 52055.60 | 4289.55 | 0.00 | 0.00 | 0 | 5 | 5 |
| 28 Nov | 51906.85 | 4289.55 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 27 Nov | 52301.80 | 4289.55 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 26 Nov | 52191.50 | 4289.55 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 25 Nov | 52207.50 | 4289.55 | 0.00 | 0.00 | 0 | 2.5 | 0 |
| 22 Nov | 51135.40 | 4289.55 | 1119.20 | - | 4.5 | 2.5 | 2.5 |
| 21 Nov | 50372.90 | 3170.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 50626.50 | 3170.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 50363.80 | 3170.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 50179.55 | 3170.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 50088.35 | 3170.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 51157.80 | 3170.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 51876.75 | 3170.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 51561.20 | 3170.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 51916.50 | 3170.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 52317.40 | 3170.35 | 524.80 | 17.29 | 0.5 | 0 | 0 |
| 5 Nov | 52207.25 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 51215.25 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 51475.35 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 51807.50 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 52320.70 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 51259.30 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 50787.45 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 51239.00 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 2645.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 2645.55 | 2645.55 | - | 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 55900 expiring on 24DEC2024
Delta for 55900 PE is 0.00
Historical price for 55900 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 2905.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 2905.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 2905.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 2905.7, which was 371.50 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 12
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 2534.2, 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 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 2534.2, 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 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 2534.2, 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 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 2534.2, 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 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 2534.2, 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 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 2534.2, 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 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 2534.2, 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 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 2534.2, which was -285.85 lower than the previous day. The implied volatity was 25.98, the open interest changed by 2 which increased total open position to 12
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 2820.05, which was -1469.50 lower than the previous day. The implied volatity was 25.94, the open interest changed by 10 which increased total open position to 10
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 4289.55, 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 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 4289.55, 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 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 4289.55, 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 10
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 4289.55, 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 4289.55, 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 4289.55, 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 4289.55, 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 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 4289.55, which was 1119.20 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 3170.35, 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 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 3170.35, 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 3170.35, 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 3170.35, 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 3170.35, 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 3170.35, 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 3170.35, 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 3170.35, 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 3170.35, 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 3170.35, which was 524.80 higher than the previous day. The implied volatity was 17.29, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, 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 2645.55, which was 2645.55 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
