BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 58500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 3.65 | -1.95 | - | 39,556 | -6,745.5 | 10,255.5 | |||
| 19 Dec | 51575.70 | 5.6 | -10.15 | 42.48 | 59,555.5 | -2,446 | 17,001 | |||
| 18 Dec | 52139.55 | 15.75 | 5.80 | 40.53 | 77,114 | 4,013.5 | 19,447 | |||
| 17 Dec | 52834.80 | 9.95 | 3.25 | 32.12 | 66,721 | 1,619.5 | 15,433.5 | |||
| 16 Dec | 53581.35 | 6.7 | -0.80 | 25.17 | 37,755.5 | 1,969.5 | 13,814 | |||
| 13 Dec | 53583.80 | 7.5 | 0.00 | 21.04 | 52,402.5 | 291 | 11,844.5 | |||
| 12 Dec | 53216.45 | 7.5 | -2.00 | 21.66 | 30,842 | -257.5 | 11,553.5 | |||
| 11 Dec | 53391.35 | 9.5 | 0.70 | 20.76 | 46,448 | -1,850.5 | 11,811 | |||
| 10 Dec | 53577.70 | 8.8 | -0.50 | 18.94 | 41,374.5 | 4,581 | 13,661.5 | |||
| 9 Dec | 53407.75 | 9.3 | 0.70 | 19.07 | 35,925.5 | 1,700.5 | 9,080.5 | |||
| 6 Dec | 53509.50 | 8.6 | -2.90 | 16.85 | 50,873.5 | 2,300 | 7,380 | |||
|
|
||||||||||
| 5 Dec | 53603.55 | 11.5 | 3.55 | 16.64 | 45,230.5 | 564.5 | 5,080 | |||
| 4 Dec | 53266.90 | 7.95 | -0.25 | 16.52 | 40,470 | -324 | 4,515.5 | |||
| 3 Dec | 52695.75 | 8.2 | -0.85 | 17.85 | 25,693 | -351.5 | 4,839.5 | |||
| 2 Dec | 52109.00 | 9.05 | -2.20 | 19.24 | 28,651.5 | 2,072 | 5,191 | |||
| 29 Nov | 52055.60 | 11.25 | -2.40 | 18.72 | 22,860 | 1,739.5 | 3,119 | |||
| 28 Nov | 51906.85 | 13.65 | -0.10 | 18.92 | 15,226.5 | 667 | 1,379.5 | |||
| 27 Nov | 52301.80 | 13.75 | -0.65 | 17.67 | 2,364 | 304.5 | 712.5 | |||
| 26 Nov | 52191.50 | 14.4 | 1.00 | 17.74 | 324 | 46 | 408 | |||
| 25 Nov | 52207.50 | 13.4 | 1.40 | 17.10 | 339.5 | 40.5 | 362 | |||
| 22 Nov | 51135.40 | 12 | 0.75 | 18.82 | 204.5 | -107 | 321.5 | |||
| 21 Nov | 50372.90 | 11.25 | -2.25 | 19.95 | 1,111 | 190.5 | 428.5 | |||
| 19 Nov | 50626.50 | 13.5 | -1.00 | 19.70 | 168.5 | 91 | 238 | |||
| 18 Nov | 50363.80 | 14.5 | -2.55 | 19.89 | 172 | 79 | 147 | |||
| 14 Nov | 50179.55 | 17.05 | -2.95 | 19.52 | 17.5 | -2.5 | 68 | |||
| 13 Nov | 50088.35 | 20 | -2.65 | 19.46 | 74 | 32.5 | 70.5 | |||
| 12 Nov | 51157.80 | 22.65 | 1.60 | 17.55 | 0.5 | 0 | 38 | |||
| 11 Nov | 51876.75 | 21.05 | -4.95 | 15.51 | 31 | 6.5 | 38 | |||
| 8 Nov | 51561.20 | 26 | -22.00 | 16.07 | 18.5 | 1 | 31.5 | |||
| 7 Nov | 51916.50 | 48 | 3.15 | 16.70 | 6.5 | 10 | 30.5 | |||
| 6 Nov | 52317.40 | 44.85 | -11.10 | 15.05 | 13 | 20.5 | 20.5 | |||
| 5 Nov | 52207.25 | 55.95 | 0.00 | 0.00 | 0 | -1.5 | 0 | |||
| 4 Nov | 51215.25 | 55.95 | 0.00 | 0.00 | 0 | -1.5 | 0 | |||
| 1 Nov | 51673.90 | 55.95 | 0.00 | 0.00 | 0 | -1.5 | 0 | |||
| 31 Oct | 51475.35 | 55.95 | 1.80 | - | 4 | -1.5 | 19 | |||
| 30 Oct | 51807.50 | 54.15 | -10.85 | - | 5 | 3 | 20.5 | |||
| 29 Oct | 52320.70 | 65 | -8.40 | - | 3.5 | 17.5 | 17.5 | |||
| 28 Oct | 51259.30 | 73.4 | 0.00 | - | 0 | 1.5 | 0 | |||
| 25 Oct | 50787.45 | 73.4 | 0.00 | - | 0 | 1.5 | 0 | |||
| 24 Oct | 51531.15 | 73.4 | 6.45 | - | 2 | 1.5 | 13.5 | |||
| 23 Oct | 51239.00 | 66.95 | -8.05 | - | 5 | 12 | 12 | |||
| 22 Oct | 51257.15 | 75 | 0.00 | - | 0 | 4.5 | 0 | |||
| 21 Oct | 51962.70 | 75 | 0.00 | - | 0 | 4.5 | 0 | |||
| 18 Oct | 52094.20 | 75 | 0.00 | - | 0 | 4.5 | 0 | |||
| 17 Oct | 51288.80 | 75 | -13.95 | - | 6 | 4.5 | 7.5 | |||
| 16 Oct | 51801.05 | 88.95 | -12.05 | - | 1 | 3 | 3 | |||
| 15 Oct | 51906.00 | 101 | 0.00 | - | 0 | -0.5 | 0 | |||
| 14 Oct | 51816.90 | 101 | 28.20 | - | 0.5 | -0.5 | 2.5 | |||
| 11 Oct | 51172.30 | 72.8 | -26.95 | - | 2 | -1 | 3 | |||
| 10 Oct | 51530.90 | 99.75 | -28.65 | - | 1.5 | 1.5 | 4 | |||
| 9 Oct | 51007.00 | 128.4 | 33.40 | - | 2 | 1.5 | 2.5 | |||
| 8 Oct | 51021.00 | 95 | -232.00 | - | 1 | 1 | 1 | |||
| 7 Oct | 50478.90 | 327 | -1295.40 | - | 0.5 | 0 | 0 | |||
| 4 Oct | 51462.05 | 1622.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 1622.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 1622.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 1622.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 1622.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 1622.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54114.80 | 1622.40 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 58500 expiring on 24DEC2024
Delta for 58500 CE is -
Historical price for 58500 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 3.65, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -13491 which decreased total open position to 20511
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 5.6, which was -10.15 lower than the previous day. The implied volatity was 42.48, the open interest changed by -4892 which decreased total open position to 34002
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 15.75, which was 5.80 higher than the previous day. The implied volatity was 40.53, the open interest changed by 8027 which increased total open position to 38894
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 9.95, which was 3.25 higher than the previous day. The implied volatity was 32.12, the open interest changed by 3239 which increased total open position to 30867
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 6.7, which was -0.80 lower than the previous day. The implied volatity was 25.17, the open interest changed by 3939 which increased total open position to 27628
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 7.5, which was 0.00 lower than the previous day. The implied volatity was 21.04, the open interest changed by 582 which increased total open position to 23689
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 7.5, which was -2.00 lower than the previous day. The implied volatity was 21.66, the open interest changed by -515 which decreased total open position to 23107
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 9.5, which was 0.70 higher than the previous day. The implied volatity was 20.76, the open interest changed by -3701 which decreased total open position to 23622
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 8.8, which was -0.50 lower than the previous day. The implied volatity was 18.94, the open interest changed by 9162 which increased total open position to 27323
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 9.3, which was 0.70 higher than the previous day. The implied volatity was 19.07, the open interest changed by 3401 which increased total open position to 18161
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 8.6, which was -2.90 lower than the previous day. The implied volatity was 16.85, the open interest changed by 4600 which increased total open position to 14760
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 11.5, which was 3.55 higher than the previous day. The implied volatity was 16.64, the open interest changed by 1129 which increased total open position to 10160
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 7.95, which was -0.25 lower than the previous day. The implied volatity was 16.52, the open interest changed by -648 which decreased total open position to 9031
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 8.2, which was -0.85 lower than the previous day. The implied volatity was 17.85, the open interest changed by -703 which decreased total open position to 9679
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 9.05, which was -2.20 lower than the previous day. The implied volatity was 19.24, the open interest changed by 4144 which increased total open position to 10382
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 11.25, which was -2.40 lower than the previous day. The implied volatity was 18.72, the open interest changed by 3479 which increased total open position to 6238
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 13.65, which was -0.10 lower than the previous day. The implied volatity was 18.92, the open interest changed by 1334 which increased total open position to 2759
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 13.75, which was -0.65 lower than the previous day. The implied volatity was 17.67, the open interest changed by 609 which increased total open position to 1425
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 14.4, which was 1.00 higher than the previous day. The implied volatity was 17.74, the open interest changed by 92 which increased total open position to 816
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 13.4, which was 1.40 higher than the previous day. The implied volatity was 17.10, the open interest changed by 81 which increased total open position to 724
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 12, which was 0.75 higher than the previous day. The implied volatity was 18.82, the open interest changed by -214 which decreased total open position to 643
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 11.25, which was -2.25 lower than the previous day. The implied volatity was 19.95, the open interest changed by 381 which increased total open position to 857
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 13.5, which was -1.00 lower than the previous day. The implied volatity was 19.70, the open interest changed by 182 which increased total open position to 476
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 14.5, which was -2.55 lower than the previous day. The implied volatity was 19.89, the open interest changed by 158 which increased total open position to 294
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 17.05, which was -2.95 lower than the previous day. The implied volatity was 19.52, the open interest changed by -5 which decreased total open position to 136
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 20, which was -2.65 lower than the previous day. The implied volatity was 19.46, the open interest changed by 65 which increased total open position to 141
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 22.65, which was 1.60 higher than the previous day. The implied volatity was 17.55, the open interest changed by 0 which decreased total open position to 76
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 21.05, which was -4.95 lower than the previous day. The implied volatity was 15.51, the open interest changed by 13 which increased total open position to 76
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 26, which was -22.00 lower than the previous day. The implied volatity was 16.07, the open interest changed by 2 which increased total open position to 63
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 48, which was 3.15 higher than the previous day. The implied volatity was 16.70, the open interest changed by 20 which increased total open position to 61
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 44.85, which was -11.10 lower than the previous day. The implied volatity was 15.05, the open interest changed by 41 which increased total open position to 41
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 55.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 55.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 55.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 55.95, which was 1.80 higher 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 54.15, which was -10.85 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 65, which was -8.40 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 73.4, 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 73.4, 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 73.4, which was 6.45 higher 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 66.95, which was -8.05 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 75, 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 75, 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 75, 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 75, which was -13.95 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 88.95, which was -12.05 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 101, 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 101, which was 28.20 higher 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 72.8, which was -26.95 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 99.75, which was -28.65 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 128.4, which was 33.40 higher 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 95, which was -232.00 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 327, which was -1295.40 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 1622.4, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1622.4, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1622.4, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1622.4, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1622.4, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1622.4, 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 Sept BANKNIFTY was trading at 54114.80. The strike last trading price was 1622.40, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 24DEC2024 58500 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 | 5469.05 | 0.00 | 0.00 | 0 | -1 | 0 |
| 19 Dec | 51575.70 | 5469.05 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Dec | 52139.55 | 5469.05 | 0.00 | 0.00 | 0 | -1 | 0 |
| 17 Dec | 52834.80 | 5469.05 | 489.05 | - | 1.5 | -1 | 1.5 |
| 16 Dec | 53581.35 | 4980 | 153.15 | 41.07 | 0.5 | 0 | 2.5 |
| 13 Dec | 53583.80 | 4826.85 | 886.05 | 34.94 | 1 | 2.5 | 2.5 |
| 12 Dec | 53216.45 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 53391.35 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 53577.70 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 53407.75 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 53509.50 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 53603.55 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 53266.90 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 52695.75 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 52109.00 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 52055.60 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 51906.85 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 52301.80 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 52191.50 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 52207.50 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 51135.40 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 50372.90 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 50626.50 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 50363.80 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 50179.55 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 50088.35 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 51157.80 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 51876.75 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 51561.20 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 51916.50 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 52317.40 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 52207.25 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 51215.25 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 3940.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 51475.35 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 51807.50 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 52320.70 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 51259.30 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 50787.45 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 51239.00 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 3940.8 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 3940.8 | -3576.40 | - | 2.5 | 0 | 0 |
| 26 Sept | 54375.35 | 7517.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54114.80 | 7517.20 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 58500 expiring on 24DEC2024
Delta for 58500 PE is 0.00
Historical price for 58500 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 5469.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 5469.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 5469.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 5469.05, which was 489.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 3
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 4980, which was 153.15 higher than the previous day. The implied volatity was 41.07, the open interest changed by 0 which decreased total open position to 5
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 4826.85, which was 886.05 higher than the previous day. The implied volatity was 34.94, the open interest changed by 5 which increased total open position to 5
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 3940.8, 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 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 3940.8, 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 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 3940.8, 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 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 3940.8, 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 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 3940.8, 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 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 3940.8, 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 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 51475.35. The strike last trading price was 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 3940.8, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 3940.8, which was -3576.40 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 7517.2, 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 Sept BANKNIFTY was trading at 54114.80. The strike last trading price was 7517.20, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
