`
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank

52109 53.40 (0.10%)

Back to Option Chain


Historical option data for BANKNIFTY

02 Dec 2024 04:13 PM IST
BANKNIFTY 24DEC2024 56100 CE
Delta: 0.03
Vega: 9.43
Theta: -3.64
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
2 Dec 52109.00 24.3 -2.70 14.83 20,742 654.5 3,075.5
29 Nov 52055.60 27 -11.50 14.35 14,800.5 827 2,421
28 Nov 51906.85 38.5 4.65 15.12 16,112 1,370.5 1,594
27 Nov 52301.80 33.85 -4.15 13.37 899.5 74 223.5
26 Nov 52191.50 38 5.50 13.79 189.5 76.5 149.5
25 Nov 52207.50 32.5 13.85 13.12 18.5 13 73
22 Nov 51135.40 18.65 5.60 14.23 72 12 60
21 Nov 50372.90 13.05 -165.55 14.95 56.5 48 48
19 Nov 50626.50 178.6 0.00 0.00 0 11.5 0
18 Nov 50363.80 178.6 0.00 0.00 0 11.5 0
14 Nov 50179.55 178.6 0.00 0.00 0 11.5 0
13 Nov 50088.35 178.6 0.00 0.00 0 11.5 0
12 Nov 51157.80 178.6 0.00 0.00 0 11.5 0
11 Nov 51876.75 178.6 0.00 0.00 0 11.5 0
8 Nov 51561.20 178.6 -223.10 16.95 30 11.5 11.5
7 Nov 51916.50 401.7 0.00 0.00 0 10 0
6 Nov 52317.40 401.7 0.00 0.00 0 10 0
5 Nov 52207.25 401.7 0.00 0.00 0 10 0
4 Nov 51215.25 401.7 0.00 0.00 0 10 0
1 Nov 51673.90 401.7 0.00 0.00 0 10 0
31 Oct 51475.35 401.7 0.00 - 0 10 0
30 Oct 51807.50 401.7 117.30 - 1.5 10 10
29 Oct 52320.70 284.4 0.00 - 0 10 0
28 Oct 51259.30 284.4 0.00 - 0 10 0
25 Oct 50787.45 284.4 0.00 - 0 10 0
24 Oct 51531.15 284.4 0.00 - 0 10 0
23 Oct 51239.00 284.4 0.00 - 0 10 0
22 Oct 51257.15 284.4 0.00 - 0 10 0
21 Oct 51962.70 284.4 0.00 - 0 10 10
18 Oct 52094.20 284.4 0.00 - 0 0 0
17 Oct 51288.80 284.4 0.00 - 0 0 0
16 Oct 51801.05 284.4 0.00 - 0 0 0
15 Oct 51906.00 284.4 0.00 - 0 0 0
14 Oct 51816.90 284.4 0.00 - 0 0 0
11 Oct 51172.30 284.4 0.00 - 0 0 0
10 Oct 51530.90 284.4 0.00 - 0 0 0
9 Oct 51007.00 284.4 0.00 - 0 0 0
8 Oct 51021.00 284.4 -1478.30 - 10 0 0
7 Oct 50478.90 1762.7 0.00 - 0 0 0
4 Oct 51462.05 1762.7 0.00 - 0 0 0
3 Oct 51845.20 1762.7 0.00 - 0 0 0
1 Oct 52922.60 1762.7 0.00 - 0 0 0
30 Sept 52978.10 1762.7 1762.70 - 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 56100 expiring on 24DEC2024

Delta for 56100 CE is 0.03

Historical price for 56100 CE is as follows

On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 24.3, which was -2.70 lower than the previous day. The implied volatity was 14.83, the open interest changed by 1309 which increased total open position to 6151


On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 27, which was -11.50 lower than the previous day. The implied volatity was 14.35, the open interest changed by 1654 which increased total open position to 4842


On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 38.5, which was 4.65 higher than the previous day. The implied volatity was 15.12, the open interest changed by 2741 which increased total open position to 3188


On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 33.85, which was -4.15 lower than the previous day. The implied volatity was 13.37, the open interest changed by 148 which increased total open position to 447


On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 38, which was 5.50 higher than the previous day. The implied volatity was 13.79, the open interest changed by 153 which increased total open position to 299


On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 32.5, which was 13.85 higher than the previous day. The implied volatity was 13.12, the open interest changed by 26 which increased total open position to 146


On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 18.65, which was 5.60 higher than the previous day. The implied volatity was 14.23, the open interest changed by 24 which increased total open position to 120


On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 13.05, which was -165.55 lower than the previous day. The implied volatity was 14.95, the open interest changed by 96 which increased total open position to 96


On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 178.6, 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 178.6, 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 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 178.6, 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 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 178.6, 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 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 178.6, 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 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 178.6, 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 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 178.6, which was -223.10 lower than the previous day. The implied volatity was 16.95, the open interest changed by 23 which increased total open position to 23


On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 401.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0


On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 401.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0


On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 401.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0


On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 401.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0


On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 401.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0


On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 401.7, 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 401.7, which was 117.30 higher 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 284.4, 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 284.4, 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 284.4, 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 284.4, 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 284.4, 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 284.4, 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 284.4, 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 284.4, 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 284.4, 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 284.4, 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 284.4, 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 284.4, 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 284.4, 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 284.4, 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 284.4, 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 284.4, which was -1478.30 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 1762.7, 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 1762.7, 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 1762.7, 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 1762.7, 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 1762.7, which was 1762.70 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 56100 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
2 Dec 52109.00 3587 0.00 0.00 0 5 0
29 Nov 52055.60 3587 0.00 0.00 0 5 5
28 Nov 51906.85 3587 0.00 0.00 0 2 0
27 Nov 52301.80 3587 0.00 0.00 0 2 0
26 Nov 52191.50 3587 0.00 0.00 0 2 0
25 Nov 52207.50 3587 -1311.30 18.19 3 2 2
22 Nov 51135.40 4898.3 2138.00 28.71 2 0 0
21 Nov 50372.90 2760.3 0.00 - 0 0 0
19 Nov 50626.50 2760.3 0.00 - 0 0 0
18 Nov 50363.80 2760.3 0.00 - 0 0 0
14 Nov 50179.55 2760.3 0.00 - 0 0 0
13 Nov 50088.35 2760.3 0.00 - 0 0 0
12 Nov 51157.80 2760.3 0.00 - 0 0 0
11 Nov 51876.75 2760.3 0.00 - 0 0 0
8 Nov 51561.20 2760.3 0.00 - 0 0 0
7 Nov 51916.50 2760.3 0.00 - 0 0 0
6 Nov 52317.40 2760.3 0.00 - 0 0 0
5 Nov 52207.25 2760.3 0.00 - 0 0 0
4 Nov 51215.25 2760.3 0.00 - 0 0 0
1 Nov 51673.90 2760.3 0.00 - 0 0 0
31 Oct 51475.35 2760.3 0.00 - 0 0 0
30 Oct 51807.50 2760.3 0.00 - 0 0 0
29 Oct 52320.70 2760.3 0.00 - 0 0 0
28 Oct 51259.30 2760.3 0.00 - 0 0 0
25 Oct 50787.45 2760.3 0.00 - 0 0 0
24 Oct 51531.15 2760.3 0.00 - 0 0 0
23 Oct 51239.00 2760.3 0.00 - 0 0 0
22 Oct 51257.15 2760.3 0.00 - 0 0 0
21 Oct 51962.70 2760.3 0.00 - 0 0 0
18 Oct 52094.20 2760.3 0.00 - 0 0 0
17 Oct 51288.80 2760.3 0.00 - 0 0 0
16 Oct 51801.05 2760.3 0.00 - 0 0 0
15 Oct 51906.00 2760.3 0.00 - 0 0 0
14 Oct 51816.90 2760.3 0.00 - 0 0 0
11 Oct 51172.30 2760.3 0.00 - 0 0 0
10 Oct 51530.90 2760.3 0.00 - 0 0 0
9 Oct 51007.00 2760.3 0.00 - 0 0 0
8 Oct 51021.00 2760.3 0.00 - 0 0 0
7 Oct 50478.90 2760.3 0.00 - 0 0 0
4 Oct 51462.05 2760.3 0.00 - 0 0 0
3 Oct 51845.20 2760.3 0.00 - 0 0 0
1 Oct 52922.60 2760.3 0.00 - 0 0 0
30 Sept 52978.10 2760.3 2760.30 - 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 56100 expiring on 24DEC2024

Delta for 56100 PE is 0.00

Historical price for 56100 PE is as follows

On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 3587, 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 3587, 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 3587, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 3587, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 3587, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 3587, which was -1311.30 lower than the previous day. The implied volatity was 18.19, the open interest changed by 4 which increased total open position to 4


On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 4898.3, which was 2138.00 higher than the previous day. The implied volatity was 28.71, the open interest changed by 0 which decreased total open position to 0


On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 2760.3, 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 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 2760.3, 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 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 2760.3, 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 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 2760.3, 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 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 2760.3, 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 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 2760.3, 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 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 2760.3, 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 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 2760.3, 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 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 2760.3, 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 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 2760.3, 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 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, 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 2760.3, which was 2760.30 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