BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 56200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 1.15
Theta: -5.68
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 5.3 | -4.85 | 38.70 | 26,184 | -2,749 | 3,729.5 | |||
| 19 Dec | 51575.70 | 10.15 | -16.00 | 32.61 | 37,519.5 | 1,164.5 | 6,478.5 | |||
| 18 Dec | 52139.55 | 26.15 | 8.05 | 30.32 | 38,040 | -1,474 | 5,314 | |||
| 17 Dec | 52834.80 | 18.1 | -2.95 | 22.85 | 36,769 | 769.5 | 6,788 | |||
| 16 Dec | 53581.35 | 21.05 | -0.30 | 17.81 | 28,487.5 | 2,057 | 6,018.5 | |||
| 13 Dec | 53583.80 | 21.35 | -3.55 | 14.33 | 33,047 | -3,494 | 3,961.5 | |||
| 12 Dec | 53216.45 | 24.9 | -6.10 | 16.00 | 22,104.5 | 433.5 | 7,455.5 | |||
| 11 Dec | 53391.35 | 31 | -17.15 | 15.16 | 31,373.5 | 2,451 | 7,022 | |||
| 10 Dec | 53577.70 | 48.15 | -0.05 | 14.87 | 31,940 | 1,228.5 | 4,571 | |||
| 9 Dec | 53407.75 | 48.2 | -9.45 | 15.22 | 30,966 | 173.5 | 3,342.5 | |||
| 6 Dec | 53509.50 | 57.65 | -13.25 | 13.95 | 53,488 | 503 | 3,169 | |||
| 5 Dec | 53603.55 | 70.9 | 23.55 | 13.70 | 41,353 | 469 | 2,666 | |||
| 4 Dec | 53266.90 | 47.35 | 21.35 | 13.59 | 31,779.5 | 582 | 2,197 | |||
| 3 Dec | 52695.75 | 26 | 3.30 | 13.76 | 16,464 | -565.5 | 1,615 | |||
| 2 Dec | 52109.00 | 22.7 | -3.60 | 14.97 | 16,261 | 927.5 | 2,180.5 | |||
| 29 Nov | 52055.60 | 26.3 | -7.70 | 14.59 | 9,961.5 | 185 | 1,253 | |||
| 28 Nov | 51906.85 | 34 | 4.60 | 15.10 | 14,137 | 753 | 1,068 | |||
| 27 Nov | 52301.80 | 29.4 | 0.90 | 13.32 | 1,175.5 | 216.5 | 315 | |||
| 26 Nov | 52191.50 | 28.5 | 12.45 | 13.34 | 196.5 | 98.5 | 98.5 | |||
| 25 Nov | 52207.50 | 16.05 | 0.00 | 0.00 | 0 | 2.5 | 0 | |||
| 22 Nov | 51135.40 | 16.05 | -2.55 | 14.16 | 3 | 2.5 | 38 | |||
| 21 Nov | 50372.90 | 18.6 | -180.30 | 16.00 | 37 | 35.5 | 35.5 | |||
| 19 Nov | 50626.50 | 198.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Nov | 50363.80 | 198.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 14 Nov | 50179.55 | 198.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Nov | 50088.35 | 198.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Nov | 51157.80 | 198.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 11 Nov | 51876.75 | 198.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 51561.20 | 198.9 | -31.10 | 17.79 | 14 | 1 | 1 | |||
| 7 Nov | 51916.50 | 230 | 0.00 | 0.00 | 0 | 0.5 | 0 | |||
| 6 Nov | 52317.40 | 230 | -29.00 | 15.54 | 0.5 | 0.5 | 0.5 | |||
| 5 Nov | 52207.25 | 259 | 0.00 | 0.00 | 0 | 0.5 | 0 | |||
| 4 Nov | 51215.25 | 259 | 0.00 | 0.00 | 0 | 0.5 | 0 | |||
| 1 Nov | 51673.90 | 259 | 0.00 | 0.00 | 0 | 0.5 | 0 | |||
| 31 Oct | 51475.35 | 259 | 0.00 | - | 0 | 0.5 | 0 | |||
|
|
||||||||||
| 30 Oct | 51807.50 | 259 | 0.00 | - | 0 | 0.5 | 0 | |||
| 29 Oct | 52320.70 | 259 | 0.00 | - | 0 | 0.5 | 0 | |||
| 28 Oct | 51259.30 | 259 | 0.00 | - | 0 | 0.5 | 0 | |||
| 25 Oct | 50787.45 | 259 | 0.00 | - | 0 | 0.5 | 0 | |||
| 24 Oct | 51531.15 | 259 | 0.00 | - | 0 | 0.5 | 0 | |||
| 23 Oct | 51239.00 | 259 | 0.00 | - | 0 | 0.5 | 0 | |||
| 22 Oct | 51257.15 | 259 | 0.00 | - | 0 | 0.5 | 0 | |||
| 21 Oct | 51962.70 | 259 | 0.00 | - | 0 | 0.5 | 0.5 | |||
| 18 Oct | 52094.20 | 259 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 259 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 259 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 259 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 259 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 259 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 259 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 259 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 259 | -1463.85 | - | 0.5 | 0 | 0 | |||
| 7 Oct | 50478.90 | 1722.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 1722.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 1722.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 1722.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 1722.85 | 1722.85 | - | 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 56200 expiring on 24DEC2024
Delta for 56200 CE is 0.01
Historical price for 56200 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 5.3, which was -4.85 lower than the previous day. The implied volatity was 38.70, the open interest changed by -5498 which decreased total open position to 7459
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 10.15, which was -16.00 lower than the previous day. The implied volatity was 32.61, the open interest changed by 2329 which increased total open position to 12957
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 26.15, which was 8.05 higher than the previous day. The implied volatity was 30.32, the open interest changed by -2948 which decreased total open position to 10628
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 18.1, which was -2.95 lower than the previous day. The implied volatity was 22.85, the open interest changed by 1539 which increased total open position to 13576
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 21.05, which was -0.30 lower than the previous day. The implied volatity was 17.81, the open interest changed by 4114 which increased total open position to 12037
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 21.35, which was -3.55 lower than the previous day. The implied volatity was 14.33, the open interest changed by -6988 which decreased total open position to 7923
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 24.9, which was -6.10 lower than the previous day. The implied volatity was 16.00, the open interest changed by 867 which increased total open position to 14911
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 31, which was -17.15 lower than the previous day. The implied volatity was 15.16, the open interest changed by 4902 which increased total open position to 14044
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 48.15, which was -0.05 lower than the previous day. The implied volatity was 14.87, the open interest changed by 2457 which increased total open position to 9142
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 48.2, which was -9.45 lower than the previous day. The implied volatity was 15.22, the open interest changed by 347 which increased total open position to 6685
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 57.65, which was -13.25 lower than the previous day. The implied volatity was 13.95, the open interest changed by 1006 which increased total open position to 6338
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 70.9, which was 23.55 higher than the previous day. The implied volatity was 13.70, the open interest changed by 938 which increased total open position to 5332
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 47.35, which was 21.35 higher than the previous day. The implied volatity was 13.59, the open interest changed by 1164 which increased total open position to 4394
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 26, which was 3.30 higher than the previous day. The implied volatity was 13.76, the open interest changed by -1131 which decreased total open position to 3230
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 22.7, which was -3.60 lower than the previous day. The implied volatity was 14.97, the open interest changed by 1855 which increased total open position to 4361
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 26.3, which was -7.70 lower than the previous day. The implied volatity was 14.59, the open interest changed by 370 which increased total open position to 2506
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 34, which was 4.60 higher than the previous day. The implied volatity was 15.10, the open interest changed by 1506 which increased total open position to 2136
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 29.4, which was 0.90 higher than the previous day. The implied volatity was 13.32, the open interest changed by 433 which increased total open position to 630
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 28.5, which was 12.45 higher than the previous day. The implied volatity was 13.34, the open interest changed by 197 which increased total open position to 197
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 16.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 16.05, which was -2.55 lower than the previous day. The implied volatity was 14.16, the open interest changed by 5 which increased total open position to 76
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 18.6, which was -180.30 lower than the previous day. The implied volatity was 16.00, the open interest changed by 71 which increased total open position to 71
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 198.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 198.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 198.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 198.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 198.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 198.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 198.9, which was -31.10 lower than the previous day. The implied volatity was 17.79, the open interest changed by 2 which increased total open position to 2
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 230, which was -29.00 lower than the previous day. The implied volatity was 15.54, the open interest changed by 1 which increased total open position to 1
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 259, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 259, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 259, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 259, 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 259, 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 259, 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 259, 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 259, 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 259, 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 259, 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 259, 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 259, 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 259, 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 259, 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 259, 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 259, 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 259, 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 259, 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 259, 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 259, 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 259, which was -1463.85 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 1722.85, 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 1722.85, 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 1722.85, 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 1722.85, 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 1722.85, which was 1722.85 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 56200 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 | 2653.05 | 0.00 | 0.00 | 0 | 4.5 | 0 |
| 19 Dec | 51575.70 | 2653.05 | 0.00 | 0.00 | 0 | 4.5 | 0 |
| 18 Dec | 52139.55 | 2653.05 | 0.00 | 0.00 | 0 | 4.5 | 0 |
| 17 Dec | 52834.80 | 2653.05 | 0.00 | 0.00 | 0 | 4.5 | 0 |
| 16 Dec | 53581.35 | 2653.05 | 0.00 | 0.00 | 0 | 4.5 | 0 |
| 13 Dec | 53583.80 | 2653.05 | 0.00 | 0.00 | 0 | 4.5 | 0 |
| 12 Dec | 53216.45 | 2653.05 | 0.00 | 0.00 | 0 | 4.5 | 0 |
| 11 Dec | 53391.35 | 2653.05 | 0.00 | 0.00 | 0 | 4.5 | 0 |
| 10 Dec | 53577.70 | 2653.05 | 90.90 | 24.46 | 1 | 4.5 | 4.5 |
| 9 Dec | 53407.75 | 2562.15 | 0.00 | 0.00 | 0 | 4.5 | 0 |
| 6 Dec | 53509.50 | 2562.15 | -1220.75 | 17.42 | 1.5 | 4.5 | 4.5 |
| 5 Dec | 53603.55 | 3782.9 | 0.00 | 0.00 | 0 | 4 | 0 |
| 4 Dec | 53266.90 | 3782.9 | 0.00 | 0.00 | 0 | 4 | 0 |
| 3 Dec | 52695.75 | 3782.9 | 0.00 | 0.00 | 0 | 4 | 0 |
| 2 Dec | 52109.00 | 3782.9 | 0.00 | 0.00 | 0 | 4 | 0 |
| 29 Nov | 52055.60 | 3782.9 | -871.55 | - | 1 | 4 | 4 |
| 28 Nov | 51906.85 | 4654.45 | 0.00 | 0.00 | 0 | 2 | 0 |
| 27 Nov | 52301.80 | 4654.45 | 0.00 | 0.00 | 0 | 2 | 0 |
| 26 Nov | 52191.50 | 4654.45 | 0.00 | 0.00 | 0 | 2 | 0 |
| 25 Nov | 52207.50 | 4654.45 | 0.00 | 0.00 | 0 | 2 | 0 |
| 22 Nov | 51135.40 | 4654.45 | 1835.80 | 16.11 | 4 | 2 | 2 |
| 21 Nov | 50372.90 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 50626.50 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 50363.80 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 50179.55 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 50088.35 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 51157.80 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 51876.75 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 51561.20 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 51916.50 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 52317.40 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 52207.25 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 51215.25 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 51475.35 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 51807.50 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 52320.70 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 51259.30 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 50787.45 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 51239.00 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 2818.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 2818.65 | 2818.65 | - | 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 56200 expiring on 24DEC2024
Delta for 56200 PE is 0.00
Historical price for 56200 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 2653.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 2653.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 2653.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 2653.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 2653.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 2653.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 2653.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 2653.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 2653.05, which was 90.90 higher than the previous day. The implied volatity was 24.46, the open interest changed by 9 which increased total open position to 9
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 2562.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 2562.15, which was -1220.75 lower than the previous day. The implied volatity was 17.42, the open interest changed by 9 which increased total open position to 9
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 3782.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 3782.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 3782.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 3782.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 3782.9, which was -871.55 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 4654.45, 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 4654.45, 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 4654.45, 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 4654.45, 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 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 4654.45, which was 1835.80 higher than the previous day. The implied volatity was 16.11, the open interest changed by 4 which increased total open position to 4
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 2818.65, 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 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 2818.65, 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 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 2818.65, 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 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 2818.65, 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 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 2818.65, 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 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 2818.65, 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 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 2818.65, 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 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 2818.65, 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 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 2818.65, 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 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 2818.65, 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 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 2818.65, 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 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 2818.65, 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 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 2818.65, 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 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, 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 2818.65, which was 2818.65 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
