BANKNIFTY
Nifty Bank
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