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

51170.7 -62.30 (-0.12%)

Back to Option Chain


Historical option data for BANKNIFTY

26 Dec 2024 04:13 PM IST
BANKNIFTY 29JAN2025 56100 CE
Delta: 0.04
Vega: 12.83
Theta: -3.34
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
26 Dec 51170.70 34.7 -0.30 14.96 12,105 72 1,379
24 Dec 51233.00 35 -1.70 14.18 3,875 459 1,278
23 Dec 51317.60 36.7 -17.05 14.05 807 -39 818
20 Dec 50759.20 53.75 -33.10 15.70 1,586 201 857
19 Dec 51575.70 86.85 -68.30 14.83 911 204 656
18 Dec 52139.55 155.15 -52.40 14.94 797 -136 470
17 Dec 52834.80 207.55 -87.20 13.99 507 1 586
16 Dec 53581.35 294.75 -4.25 12.88 866 89 584
13 Dec 53583.80 299 16.15 11.84 1,273 42 438
12 Dec 53216.45 282.85 -31.15 12.86 343 2 398
11 Dec 53391.35 314 -54.45 12.63 576 -349 438
10 Dec 53577.70 368.45 33.60 12.48 72 62 788
9 Dec 53407.75 334.85 -20.60 12.51 214 171 727
6 Dec 53509.50 355.45 -5.10 12.05 294 16 559
5 Dec 53603.55 360.55 360.55 11.53 668 531 531
4 Dec 53266.90 0 0.00 0.00 0 0 0
3 Dec 52695.75 0 0.00 0.00 0 0 0
2 Dec 52109.00 0 0.00 0.00 0 0 0
29 Nov 52055.60 0 0.00 0.00 0 0 0
28 Nov 51906.85 0 0.00 0.00 0 0 0
27 Nov 52301.80 0 0.00 0.00 0 0 0
26 Nov 52191.50 0 0.00 0.00 0 0 0
25 Nov 52207.50 0 0.00 0.00 0 0 0
22 Nov 51135.40 0 0.00 0.00 0 0 0
21 Nov 50372.90 0 0.00 0.00 0 0 0
19 Nov 50626.50 0 0.00 0.00 0 0 0
18 Nov 50363.80 0 0.00 0.00 0 0 0
14 Nov 50179.55 0 0.00 0.00 0 0 0
13 Nov 50088.35 0 0.00 0.00 0 0 0
12 Nov 51157.80 0 0.00 0.00 0 0 0
11 Nov 51876.75 0 0.00 0.00 0 0 0
8 Nov 51561.20 0 0.00 0.00 0 0 0
7 Nov 51916.50 0 0.00 0.00 0 0 0
6 Nov 52317.40 0 0.00 0.00 0 0 0
5 Nov 52207.25 0 0.00 0.00 0 0 0
4 Nov 51215.25 0 0.00 0.00 0 0 0
1 Nov 51673.90 0 0.00 0.00 0 0 0
31 Oct 51559.20 0.00 - 0 0 0


For Nifty Bank - strike price 56100 expiring on 29JAN2025

Delta for 56100 CE is 0.04

Historical price for 56100 CE is as follows

On 26 Dec BANKNIFTY was trading at 51170.70. The strike last trading price was 34.7, which was -0.30 lower than the previous day. The implied volatity was 14.96, the open interest changed by 72 which increased total open position to 1379


On 24 Dec BANKNIFTY was trading at 51233.00. The strike last trading price was 35, which was -1.70 lower than the previous day. The implied volatity was 14.18, the open interest changed by 459 which increased total open position to 1278


On 23 Dec BANKNIFTY was trading at 51317.60. The strike last trading price was 36.7, which was -17.05 lower than the previous day. The implied volatity was 14.05, the open interest changed by -39 which decreased total open position to 818


On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 53.75, which was -33.10 lower than the previous day. The implied volatity was 15.70, the open interest changed by 201 which increased total open position to 857


On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 86.85, which was -68.30 lower than the previous day. The implied volatity was 14.83, the open interest changed by 204 which increased total open position to 656


On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 155.15, which was -52.40 lower than the previous day. The implied volatity was 14.94, the open interest changed by -136 which decreased total open position to 470


On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 207.55, which was -87.20 lower than the previous day. The implied volatity was 13.99, the open interest changed by 1 which increased total open position to 586


On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 294.75, which was -4.25 lower than the previous day. The implied volatity was 12.88, the open interest changed by 89 which increased total open position to 584


On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 299, which was 16.15 higher than the previous day. The implied volatity was 11.84, the open interest changed by 42 which increased total open position to 438


On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 282.85, which was -31.15 lower than the previous day. The implied volatity was 12.86, the open interest changed by 2 which increased total open position to 398


On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 314, which was -54.45 lower than the previous day. The implied volatity was 12.63, the open interest changed by -349 which decreased total open position to 438


On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 368.45, which was 33.60 higher than the previous day. The implied volatity was 12.48, the open interest changed by 62 which increased total open position to 788


On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 334.85, which was -20.60 lower than the previous day. The implied volatity was 12.51, the open interest changed by 171 which increased total open position to 727


On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 355.45, which was -5.10 lower than the previous day. The implied volatity was 12.05, the open interest changed by 16 which increased total open position to 559


On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 360.55, which was 360.55 higher than the previous day. The implied volatity was 11.53, the open interest changed by 531 which increased total open position to 531


On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 0, 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 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 0, 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 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 0, 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 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 0, 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 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 0, 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 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 0, 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 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 0, 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 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 0, 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 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 0, 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 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


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


On 31 Oct BANKNIFTY was trading at 51559.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BANKNIFTY 29JAN2025 56100 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
26 Dec 51170.70 4219.65 0.00 - 0 0 0
24 Dec 51233.00 4219.65 0.00 - 0 0 0
23 Dec 51317.60 4219.65 0.00 - 0 0 0
20 Dec 50759.20 4219.65 0.00 - 0 0 0
19 Dec 51575.70 4219.65 0.00 - 0 0 0
18 Dec 52139.55 4219.65 0.00 - 0 0 0
17 Dec 52834.80 4219.65 0.00 - 0 0 0
16 Dec 53581.35 4219.65 0.00 - 0 0 0
13 Dec 53583.80 4219.65 0.00 - 0 0 0
12 Dec 53216.45 4219.65 0.00 - 0 0 0
11 Dec 53391.35 4219.65 0.00 - 0 0 0
10 Dec 53577.70 4219.65 0.00 - 0 0 0
9 Dec 53407.75 4219.65 0.00 - 0 0 0
6 Dec 53509.50 4219.65 0.00 - 0 0 0
5 Dec 53603.55 4219.65 4219.65 - 0 0 0
4 Dec 53266.90 0 0.00 0.00 0 0 0
3 Dec 52695.75 0 0.00 0.00 0 0 0
2 Dec 52109.00 0 0.00 0.00 0 0 0
29 Nov 52055.60 0 0.00 0.00 0 0 0
28 Nov 51906.85 0 0.00 0.00 0 0 0
27 Nov 52301.80 0 0.00 0.00 0 0 0
26 Nov 52191.50 0 0.00 0.00 0 0 0
25 Nov 52207.50 0 0.00 0.00 0 0 0
22 Nov 51135.40 0 0.00 0.00 0 0 0
21 Nov 50372.90 0 0.00 0.00 0 0 0
19 Nov 50626.50 0 0.00 0.00 0 0 0
18 Nov 50363.80 0 0.00 0.00 0 0 0
14 Nov 50179.55 0 0.00 0.00 0 0 0
13 Nov 50088.35 0 0.00 0.00 0 0 0
12 Nov 51157.80 0 0.00 0.00 0 0 0
11 Nov 51876.75 0 0.00 0.00 0 0 0
8 Nov 51561.20 0 0.00 0.00 0 0 0
7 Nov 51916.50 0 0.00 0.00 0 0 0
6 Nov 52317.40 0 0.00 0.00 0 0 0
5 Nov 52207.25 0 0.00 0.00 0 0 0
4 Nov 51215.25 0 0.00 0.00 0 0 0
1 Nov 51673.90 0 0.00 0.00 0 0 0
31 Oct 51559.20 0.00 - 0 0 0


For Nifty Bank - strike price 56100 expiring on 29JAN2025

Delta for 56100 PE is -

Historical price for 56100 PE is as follows

On 26 Dec BANKNIFTY was trading at 51170.70. The strike last trading price was 4219.65, 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 24 Dec BANKNIFTY was trading at 51233.00. The strike last trading price was 4219.65, 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 23 Dec BANKNIFTY was trading at 51317.60. The strike last trading price was 4219.65, 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 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 4219.65, 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 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 4219.65, 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 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 4219.65, 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 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 4219.65, 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 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 4219.65, 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 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 4219.65, 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 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 4219.65, 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 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 4219.65, 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 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 4219.65, 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 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 4219.65, 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 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 4219.65, 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 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 4219.65, which was 4219.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 0, 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 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 0, 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 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 0, 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 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 0, 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 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 0, 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 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 0, 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 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 0, 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 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 0, 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 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 0, 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 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


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


On 31 Oct BANKNIFTY was trading at 51559.20. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to