BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
14 Nov 2024 09:25 AM IST
| BANKNIFTY 27NOV2024 59500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 1.82
Theta: -2.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 50357.50 | 7.15 | 0.00 | 34.30 | 3,156 | -74 | 1,876 | |||
| 13 Nov | 50088.35 | 7.15 | 1.90 | 33.54 | 6,552 | 1,444 | 1,946 | |||
| 12 Nov | 51157.80 | 5.25 | 0.95 | 28.39 | 493 | 71 | 502 | |||
| 11 Nov | 51876.75 | 4.3 | -1.90 | 24.68 | 308 | -17 | 441 | |||
| 8 Nov | 51561.20 | 6.2 | -4.30 | 24.36 | 655 | 144 | 458 | |||
| 7 Nov | 51916.50 | 10.5 | 0.75 | 24.09 | 412 | 85 | 314 | |||
| 6 Nov | 52317.40 | 9.75 | 0.35 | 21.76 | 259 | 57 | 230 | |||
| 5 Nov | 52207.25 | 9.4 | -2.10 | 21.85 | 97 | 33 | 173 | |||
| 4 Nov | 51215.25 | 11.5 | -1.30 | 24.55 | 28 | 1 | 140 | |||
| 1 Nov | 51673.90 | 12.8 | -0.80 | 22.16 | 13 | -1 | 139 | |||
| 31 Oct | 51475.35 | 13.6 | 1.35 | - | 26 | -4 | 140 | |||
| 30 Oct | 51807.50 | 12.25 | -3.00 | - | 113 | 51 | 138 | |||
| 29 Oct | 52320.70 | 15.25 | 0.45 | - | 58 | 4 | 88 | |||
| 28 Oct | 51259.30 | 14.8 | -1.45 | - | 42 | 15 | 83 | |||
| 25 Oct | 50787.45 | 16.25 | 0.00 | - | 10 | 5 | 68 | |||
| 24 Oct | 51531.15 | 16.25 | -6.70 | - | 6 | 5 | 62 | |||
| 23 Oct | 51239.00 | 22.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 22.95 | 0.00 | - | 0 | -11 | 0 | |||
| 21 Oct | 51962.70 | 22.95 | -2.25 | - | 38 | -3 | 65 | |||
| 18 Oct | 52094.20 | 25.2 | 1.65 | - | 23 | 3 | 67 | |||
| 17 Oct | 51288.80 | 23.55 | 0.40 | - | 11 | 3 | 63 | |||
|
|
||||||||||
| 16 Oct | 51801.05 | 23.15 | 0.60 | - | 35 | 9 | 60 | |||
| 15 Oct | 51906.00 | 22.55 | -0.95 | - | 91 | 42 | 51 | |||
| 14 Oct | 51816.90 | 23.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 23.5 | 0.00 | - | 0 | 1 | 0 | |||
| 10 Oct | 51530.90 | 23.5 | 0.00 | - | 1 | 0 | 8 | |||
| 9 Oct | 51007.00 | 23.5 | -38.05 | - | 7 | 0 | 1 | |||
| 8 Oct | 51021.00 | 61.55 | 0.00 | - | 0 | 1 | 0 | |||
| 7 Oct | 50478.90 | 61.55 | -222.85 | - | 1 | 0 | 0 | |||
| 4 Oct | 51462.05 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 53968.60 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 284.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 284.4 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 59500 expiring on 27NOV2024
Delta for 59500 CE is 0.01
Historical price for 59500 CE is as follows
On 14 Nov BANKNIFTY was trading at 50357.50. The strike last trading price was 7.15, which was 0.00 lower than the previous day. The implied volatity was 34.30, the open interest changed by -74 which decreased total open position to 1876
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 7.15, which was 1.90 higher than the previous day. The implied volatity was 33.54, the open interest changed by 1444 which increased total open position to 1946
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 5.25, which was 0.95 higher than the previous day. The implied volatity was 28.39, the open interest changed by 71 which increased total open position to 502
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 4.3, which was -1.90 lower than the previous day. The implied volatity was 24.68, the open interest changed by -17 which decreased total open position to 441
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 6.2, which was -4.30 lower than the previous day. The implied volatity was 24.36, the open interest changed by 144 which increased total open position to 458
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 10.5, which was 0.75 higher than the previous day. The implied volatity was 24.09, the open interest changed by 85 which increased total open position to 314
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 9.75, which was 0.35 higher than the previous day. The implied volatity was 21.76, the open interest changed by 57 which increased total open position to 230
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 9.4, which was -2.10 lower than the previous day. The implied volatity was 21.85, the open interest changed by 33 which increased total open position to 173
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 11.5, which was -1.30 lower than the previous day. The implied volatity was 24.55, the open interest changed by 1 which increased total open position to 140
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 12.8, which was -0.80 lower than the previous day. The implied volatity was 22.16, the open interest changed by -1 which decreased total open position to 139
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 13.6, which was 1.35 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 12.25, which was -3.00 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 15.25, which was 0.45 higher 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 14.8, which was -1.45 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 16.25, 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 16.25, which was -6.70 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 22.95, 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 22.95, 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 22.95, which was -2.25 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 25.2, which was 1.65 higher 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 23.55, which was 0.40 higher 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 23.15, which was 0.60 higher 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 22.55, which was -0.95 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 23.5, 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 23.5, 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 23.5, 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 23.5, which was -38.05 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 61.55, 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 61.55, which was -222.85 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 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 284.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 284.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 59500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 50357.50 | 7395.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 50088.35 | 7395.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 51157.80 | 7395.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 51876.75 | 7395.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 51561.20 | 7395.35 | 2393.85 | - | 6 | 3 | 15 |
| 7 Nov | 51916.50 | 5001.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 52317.40 | 5001.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 52207.25 | 5001.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 51215.25 | 5001.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 5001.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 51475.35 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 51807.50 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 52320.70 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 51259.30 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 50787.45 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 51239.00 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 5001.5 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 5001.5 | 0.00 | - | 0 | -10 | 0 |
| 26 Sept | 54375.35 | 5001.5 | -7.90 | - | 26 | 1 | 23 |
| 25 Sept | 54101.65 | 5009.4 | 13.90 | - | 4 | 0 | 22 |
| 24 Sept | 53968.60 | 4995.5 | -10.75 | - | 2 | 0 | 20 |
| 23 Sept | 54105.80 | 5006.25 | -2565.55 | - | 20 | 18 | 18 |
| 20 Sept | 53793.20 | 7571.8 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 59500 expiring on 27NOV2024
Delta for 59500 PE is 0.00
Historical price for 59500 PE is as follows
On 14 Nov BANKNIFTY was trading at 50357.50. The strike last trading price was 7395.35, 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 7395.35, 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 7395.35, 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 7395.35, 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 7395.35, which was 2393.85 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 15
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, 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 5001.5, which was -7.90 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 54101.65. The strike last trading price was 5009.4, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 4995.5, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 5006.25, which was -2565.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 7571.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
