BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 56100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 1.16
Theta: -5.62
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 5.25 | -4.95 | 38.05 | 52,743.5 | -3,301.5 | 11,674 | |||
| 19 Dec | 51575.70 | 10.2 | -19.85 | 32.04 | 54,914.5 | 524 | 14,975.5 | |||
|
|
||||||||||
| 18 Dec | 52139.55 | 30.05 | 11.50 | 30.45 | 51,276.5 | 9,074.5 | 14,451.5 | |||
| 17 Dec | 52834.80 | 18.55 | -5.30 | 22.38 | 34,046.5 | 408.5 | 5,377 | |||
| 16 Dec | 53581.35 | 23.85 | -2.65 | 17.67 | 35,473.5 | 1,915.5 | 4,968.5 | |||
| 13 Dec | 53583.80 | 26.5 | -1.25 | 14.45 | 37,984 | -761.5 | 3,053 | |||
| 12 Dec | 53216.45 | 27.75 | -7.60 | 15.87 | 17,947 | 210 | 3,814.5 | |||
| 11 Dec | 53391.35 | 35.35 | -17.15 | 15.11 | 21,024 | 85.5 | 3,604.5 | |||
| 10 Dec | 53577.70 | 52.5 | -2.45 | 14.70 | 26,862.5 | -60 | 3,519 | |||
| 9 Dec | 53407.75 | 54.95 | -10.00 | 15.22 | 34,963.5 | 798 | 3,579 | |||
| 6 Dec | 53509.50 | 64.95 | -15.05 | 13.93 | 52,716.5 | 213.5 | 2,781 | |||
| 5 Dec | 53603.55 | 80 | 25.00 | 13.72 | 37,510 | 27.5 | 2,567.5 | |||
| 4 Dec | 53266.90 | 55 | 25.00 | 13.66 | 44,956.5 | 481 | 2,540 | |||
| 3 Dec | 52695.75 | 30 | 5.70 | 13.78 | 18,248.5 | -1,016.5 | 2,059 | |||
| 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 0.01
Historical price for 56100 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 5.25, which was -4.95 lower than the previous day. The implied volatity was 38.05, the open interest changed by -6603 which decreased total open position to 23348
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 10.2, which was -19.85 lower than the previous day. The implied volatity was 32.04, the open interest changed by 1048 which increased total open position to 29951
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 30.05, which was 11.50 higher than the previous day. The implied volatity was 30.45, the open interest changed by 18149 which increased total open position to 28903
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 18.55, which was -5.30 lower than the previous day. The implied volatity was 22.38, the open interest changed by 817 which increased total open position to 10754
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 23.85, which was -2.65 lower than the previous day. The implied volatity was 17.67, the open interest changed by 3831 which increased total open position to 9937
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 26.5, which was -1.25 lower than the previous day. The implied volatity was 14.45, the open interest changed by -1523 which decreased total open position to 6106
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 27.75, which was -7.60 lower than the previous day. The implied volatity was 15.87, the open interest changed by 420 which increased total open position to 7629
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 35.35, which was -17.15 lower than the previous day. The implied volatity was 15.11, the open interest changed by 171 which increased total open position to 7209
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 52.5, which was -2.45 lower than the previous day. The implied volatity was 14.70, the open interest changed by -120 which decreased total open position to 7038
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 54.95, which was -10.00 lower than the previous day. The implied volatity was 15.22, the open interest changed by 1596 which increased total open position to 7158
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 64.95, which was -15.05 lower than the previous day. The implied volatity was 13.93, the open interest changed by 427 which increased total open position to 5562
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 80, which was 25.00 higher than the previous day. The implied volatity was 13.72, the open interest changed by 55 which increased total open position to 5135
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 55, which was 25.00 higher than the previous day. The implied volatity was 13.66, the open interest changed by 962 which increased total open position to 5080
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 30, which was 5.70 higher than the previous day. The implied volatity was 13.78, the open interest changed by -2033 which decreased total open position to 4118
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 |
| 20 Dec | 50759.20 | 2521.35 | 0.00 | 0.00 | 0 | 5 | 0 |
| 19 Dec | 51575.70 | 2521.35 | 0.00 | 0.00 | 0 | 5 | 0 |
| 18 Dec | 52139.55 | 2521.35 | 0.00 | 0.00 | 0 | 5 | 0 |
| 17 Dec | 52834.80 | 2521.35 | 0.00 | 0.00 | 0 | 5 | 0 |
| 16 Dec | 53581.35 | 2521.35 | -1065.65 | 19.83 | 1 | 5 | 5 |
| 13 Dec | 53583.80 | 3587 | 0.00 | 0.00 | 0 | 5 | 0 |
| 12 Dec | 53216.45 | 3587 | 0.00 | 0.00 | 0 | 5 | 0 |
| 11 Dec | 53391.35 | 3587 | 0.00 | 0.00 | 0 | 5 | 0 |
| 10 Dec | 53577.70 | 3587 | 0.00 | 0.00 | 0 | 5 | 0 |
| 9 Dec | 53407.75 | 3587 | 0.00 | 0.00 | 0 | 5 | 0 |
| 6 Dec | 53509.50 | 3587 | 0.00 | 0.00 | 0 | 5 | 0 |
| 5 Dec | 53603.55 | 3587 | 0.00 | 0.00 | 0 | 5 | 0 |
| 4 Dec | 53266.90 | 3587 | 0.00 | 0.00 | 0 | 5 | 0 |
| 3 Dec | 52695.75 | 3587 | 0.00 | 0.00 | 0 | 5 | 0 |
| 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 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 2521.35, 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 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 2521.35, 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 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 2521.35, 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 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 2521.35, 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 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 2521.35, which was -1065.65 lower than the previous day. The implied volatity was 19.83, the open interest changed by 10 which increased total open position to 10
On 13 Dec BANKNIFTY was trading at 53583.80. 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 10 which increased total open position to 0
On 12 Dec BANKNIFTY was trading at 53216.45. 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 11 Dec BANKNIFTY was trading at 53391.35. 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 10 Dec BANKNIFTY was trading at 53577.70. 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 9 Dec BANKNIFTY was trading at 53407.75. 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 6 Dec BANKNIFTY was trading at 53509.50. 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 10 which increased total open position to 0
On 5 Dec BANKNIFTY was trading at 53603.55. 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 4 Dec BANKNIFTY was trading at 53266.90. 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 3 Dec BANKNIFTY was trading at 52695.75. 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 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
