BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 60000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 3.7 | -0.95 | - | 92,087 | -8,753 | 30,450.5 | |||
| 19 Dec | 51575.70 | 4.65 | -7.40 | 49.02 | 1,14,220 | -4,091 | 39,203.5 | |||
| 18 Dec | 52139.55 | 12.05 | 2.65 | 46.54 | 1,28,850 | 3,307.5 | 43,294.5 | |||
| 17 Dec | 52834.80 | 9.4 | 3.55 | 38.70 | 76,485 | 4,092 | 39,987 | |||
| 16 Dec | 53581.35 | 5.85 | -0.75 | 30.92 | 29,830 | 473 | 35,895 | |||
| 13 Dec | 53583.80 | 6.6 | -0.65 | 26.04 | 73,705.5 | -976 | 35,422 | |||
| 12 Dec | 53216.45 | 7.25 | -1.05 | 26.69 | 56,922 | 1,897.5 | 36,398 | |||
| 11 Dec | 53391.35 | 8.3 | 0.00 | 25.40 | 44,931 | 3,597.5 | 34,500.5 | |||
| 10 Dec | 53577.70 | 8.3 | 0.95 | 23.64 | 38,549.5 | 5,460 | 30,903 | |||
| 9 Dec | 53407.75 | 7.35 | 0.45 | 23.10 | 41,550 | 4,519 | 25,443 | |||
| 6 Dec | 53509.50 | 6.9 | -0.60 | 20.56 | 53,591 | 1,626 | 20,924 | |||
| 5 Dec | 53603.55 | 7.5 | 1.55 | 19.86 | 44,423 | 2,037 | 19,298 | |||
| 4 Dec | 53266.90 | 5.95 | -0.95 | 19.83 | 39,726.5 | -630 | 17,261 | |||
| 3 Dec | 52695.75 | 6.9 | -1.00 | 21.29 | 61,725 | -13,054.5 | 17,891 | |||
| 2 Dec | 52109.00 | 7.9 | -1.85 | 22.67 | 27,079 | -822 | 30,945.5 | |||
| 29 Nov | 52055.60 | 9.75 | -1.80 | 21.97 | 45,616.5 | 5,817 | 31,767.5 | |||
| 28 Nov | 51906.85 | 11.55 | 1.70 | 22.10 | 63,332 | 21,298 | 25,950.5 | |||
| 27 Nov | 52301.80 | 9.85 | -1.65 | 20.37 | 5,968 | 1,829 | 4,652.5 | |||
| 26 Nov | 52191.50 | 11.5 | 0.30 | 20.70 | 3,107.5 | 1,477 | 2,823.5 | |||
| 25 Nov | 52207.50 | 11.2 | 0.70 | 20.15 | 1,587 | 107 | 1,346.5 | |||
| 22 Nov | 51135.40 | 10.5 | -0.15 | 21.64 | 615 | 81 | 1,239.5 | |||
| 21 Nov | 50372.90 | 10.65 | -1.60 | 22.90 | 1,115.5 | 91 | 1,158.5 | |||
| 19 Nov | 50626.50 | 12.25 | -2.65 | 22.49 | 1,219.5 | 39.5 | 1,067.5 | |||
| 18 Nov | 50363.80 | 14.9 | 0.50 | 22.98 | 495.5 | 33.5 | 1,028 | |||
| 14 Nov | 50179.55 | 14.4 | -2.60 | 21.85 | 547.5 | 40 | 994.5 | |||
| 13 Nov | 50088.35 | 17 | 1.05 | 21.92 | 1,217.5 | -227.5 | 954.5 | |||
| 12 Nov | 51157.80 | 15.95 | 0.95 | 19.57 | 569 | -36.5 | 1,182 | |||
| 11 Nov | 51876.75 | 15 | -6.85 | 17.62 | 227 | 22.5 | 1,218.5 | |||
|
|
||||||||||
| 8 Nov | 51561.20 | 21.85 | -5.65 | 18.51 | 649 | 73 | 1,196 | |||
| 7 Nov | 51916.50 | 27.5 | -4.50 | 18.09 | 322.5 | 31 | 1,123 | |||
| 6 Nov | 52317.40 | 32 | 0.40 | 17.19 | 142 | 16 | 1,092 | |||
| 5 Nov | 52207.25 | 31.6 | -2.55 | 17.56 | 147 | -32.5 | 1,076 | |||
| 4 Nov | 51215.25 | 34.15 | -5.85 | 19.54 | 94 | -7 | 1,108.5 | |||
| 1 Nov | 51673.90 | 40 | -5.00 | 18.41 | 25 | -67.5 | 1,115.5 | |||
| 31 Oct | 51475.35 | 45 | -5.85 | - | 183.5 | 83.5 | 1,183 | |||
| 30 Oct | 51807.50 | 50.85 | -1.10 | - | 394.5 | 26.5 | 1,099.5 | |||
| 29 Oct | 52320.70 | 51.95 | 9.00 | - | 187.5 | 73.5 | 1,073 | |||
| 28 Oct | 51259.30 | 42.95 | 2.90 | - | 47.5 | 7.5 | 999.5 | |||
| 25 Oct | 50787.45 | 40.05 | -8.85 | - | 101.5 | -17.5 | 992 | |||
| 24 Oct | 51531.15 | 48.9 | -6.05 | - | 164 | -12.5 | 1,009.5 | |||
| 23 Oct | 51239.00 | 54.95 | 1.95 | - | 114.5 | 87.5 | 1,022 | |||
| 22 Oct | 51257.15 | 53 | -9.90 | - | 92.5 | 7 | 934.5 | |||
| 21 Oct | 51962.70 | 62.9 | -6.25 | - | 131.5 | 8 | 927.5 | |||
| 18 Oct | 52094.20 | 69.15 | 4.75 | - | 75.5 | 9 | 919.5 | |||
| 17 Oct | 51288.80 | 64.4 | -5.45 | - | 62 | -11.5 | 910.5 | |||
| 16 Oct | 51801.05 | 69.85 | -2.00 | - | 24 | -10 | 922 | |||
| 15 Oct | 51906.00 | 71.85 | -2.15 | - | 142.5 | 9.5 | 932 | |||
| 14 Oct | 51816.90 | 74 | 4.30 | - | 208 | 19.5 | 922.5 | |||
| 11 Oct | 51172.30 | 69.7 | 3.45 | - | 47 | 1.5 | 903 | |||
| 10 Oct | 51530.90 | 66.25 | -8.70 | - | 71 | -30.5 | 901.5 | |||
| 9 Oct | 51007.00 | 74.95 | -0.05 | - | 117.5 | 66.5 | 932 | |||
| 8 Oct | 51021.00 | 75 | -3.75 | - | 176.5 | 34.5 | 865.5 | |||
| 7 Oct | 50478.90 | 78.75 | -8.25 | - | 262.5 | 50 | 831 | |||
| 4 Oct | 51462.05 | 87 | -8.30 | - | 173 | 26.5 | 781 | |||
| 3 Oct | 51845.20 | 95.3 | -15.70 | - | 134.5 | 39.5 | 754.5 | |||
| 1 Oct | 52922.60 | 111 | -17.00 | - | 137 | 28 | 715 | |||
| 30 Sept | 52978.10 | 128 | -35.00 | - | 498 | 38 | 687 | |||
| 27 Sept | 53834.30 | 163 | -46.95 | - | 125 | 43.5 | 649 | |||
| 26 Sept | 54375.35 | 209.95 | 14.95 | - | 86 | 69 | 605.5 | |||
| 25 Sept | 54114.80 | 195.00 | - | 503 | 391.5 | 536.5 | ||||
For Nifty Bank - strike price 60000 expiring on 24DEC2024
Delta for 60000 CE is -
Historical price for 60000 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 3.7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -17506 which decreased total open position to 60901
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 4.65, which was -7.40 lower than the previous day. The implied volatity was 49.02, the open interest changed by -8182 which decreased total open position to 78407
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 12.05, which was 2.65 higher than the previous day. The implied volatity was 46.54, the open interest changed by 6615 which increased total open position to 86589
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 9.4, which was 3.55 higher than the previous day. The implied volatity was 38.70, the open interest changed by 8184 which increased total open position to 79974
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 5.85, which was -0.75 lower than the previous day. The implied volatity was 30.92, the open interest changed by 946 which increased total open position to 71790
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 6.6, which was -0.65 lower than the previous day. The implied volatity was 26.04, the open interest changed by -1952 which decreased total open position to 70844
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 7.25, which was -1.05 lower than the previous day. The implied volatity was 26.69, the open interest changed by 3795 which increased total open position to 72796
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 8.3, which was 0.00 lower than the previous day. The implied volatity was 25.40, the open interest changed by 7195 which increased total open position to 69001
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 8.3, which was 0.95 higher than the previous day. The implied volatity was 23.64, the open interest changed by 10920 which increased total open position to 61806
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 7.35, which was 0.45 higher than the previous day. The implied volatity was 23.10, the open interest changed by 9038 which increased total open position to 50886
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 6.9, which was -0.60 lower than the previous day. The implied volatity was 20.56, the open interest changed by 3252 which increased total open position to 41848
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 7.5, which was 1.55 higher than the previous day. The implied volatity was 19.86, the open interest changed by 4074 which increased total open position to 38596
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 5.95, which was -0.95 lower than the previous day. The implied volatity was 19.83, the open interest changed by -1260 which decreased total open position to 34522
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 6.9, which was -1.00 lower than the previous day. The implied volatity was 21.29, the open interest changed by -26109 which decreased total open position to 35782
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 7.9, which was -1.85 lower than the previous day. The implied volatity was 22.67, the open interest changed by -1644 which decreased total open position to 61891
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 9.75, which was -1.80 lower than the previous day. The implied volatity was 21.97, the open interest changed by 11634 which increased total open position to 63535
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 11.55, which was 1.70 higher than the previous day. The implied volatity was 22.10, the open interest changed by 42596 which increased total open position to 51901
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 9.85, which was -1.65 lower than the previous day. The implied volatity was 20.37, the open interest changed by 3658 which increased total open position to 9305
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 11.5, which was 0.30 higher than the previous day. The implied volatity was 20.70, the open interest changed by 2954 which increased total open position to 5647
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 11.2, which was 0.70 higher than the previous day. The implied volatity was 20.15, the open interest changed by 214 which increased total open position to 2693
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 10.5, which was -0.15 lower than the previous day. The implied volatity was 21.64, the open interest changed by 162 which increased total open position to 2479
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 10.65, which was -1.60 lower than the previous day. The implied volatity was 22.90, the open interest changed by 182 which increased total open position to 2317
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 12.25, which was -2.65 lower than the previous day. The implied volatity was 22.49, the open interest changed by 79 which increased total open position to 2135
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 14.9, which was 0.50 higher than the previous day. The implied volatity was 22.98, the open interest changed by 67 which increased total open position to 2056
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 14.4, which was -2.60 lower than the previous day. The implied volatity was 21.85, the open interest changed by 80 which increased total open position to 1989
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 17, which was 1.05 higher than the previous day. The implied volatity was 21.92, the open interest changed by -455 which decreased total open position to 1909
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 15.95, which was 0.95 higher than the previous day. The implied volatity was 19.57, the open interest changed by -73 which decreased total open position to 2364
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 15, which was -6.85 lower than the previous day. The implied volatity was 17.62, the open interest changed by 45 which increased total open position to 2437
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 21.85, which was -5.65 lower than the previous day. The implied volatity was 18.51, the open interest changed by 146 which increased total open position to 2392
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 27.5, which was -4.50 lower than the previous day. The implied volatity was 18.09, the open interest changed by 62 which increased total open position to 2246
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 32, which was 0.40 higher than the previous day. The implied volatity was 17.19, the open interest changed by 32 which increased total open position to 2184
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 31.6, which was -2.55 lower than the previous day. The implied volatity was 17.56, the open interest changed by -65 which decreased total open position to 2152
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 34.15, which was -5.85 lower than the previous day. The implied volatity was 19.54, the open interest changed by -14 which decreased total open position to 2217
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 40, which was -5.00 lower than the previous day. The implied volatity was 18.41, the open interest changed by -135 which decreased total open position to 2231
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 45, which was -5.85 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 50.85, which was -1.10 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 51.95, which was 9.00 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 42.95, which was 2.90 higher 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 40.05, which was -8.85 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 48.9, which was -6.05 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 54.95, which was 1.95 higher 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 53, which was -9.90 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 62.9, which was -6.25 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 69.15, which was 4.75 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 64.4, which was -5.45 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 69.85, which was -2.00 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 71.85, which was -2.15 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 74, which was 4.30 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 69.7, which was 3.45 higher 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 66.25, which was -8.70 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 74.95, which was -0.05 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 75, which was -3.75 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 78.75, which was -8.25 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 87, which was -8.30 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 95.3, which was -15.70 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 111, which was -17.00 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 128, which was -35.00 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 163, which was -46.95 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 209.95, which was 14.95 higher 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 195.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 24DEC2024 60000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 50759.20 | 9300 | 1100.00 | - | 34.5 | -2.5 | 415 |
| 19 Dec | 51575.70 | 8200 | 466.00 | - | 15.5 | -12.5 | 417.5 |
| 18 Dec | 52139.55 | 7734 | 737.60 | 54.97 | 6 | 3.5 | 430 |
| 17 Dec | 52834.80 | 6996.4 | 746.40 | - | 63 | 57 | 426.5 |
| 16 Dec | 53581.35 | 6250 | -110.00 | - | 7 | 3.5 | 369.5 |
| 13 Dec | 53583.80 | 6360 | -155.00 | 45.26 | 17.5 | 0.5 | 366 |
| 12 Dec | 53216.45 | 6515 | 115.00 | - | 27 | -6 | 365.5 |
| 11 Dec | 53391.35 | 6400 | 110.00 | 24.21 | 53.5 | -21.5 | 371.5 |
| 10 Dec | 53577.70 | 6290 | -157.55 | 37.77 | 32 | 19.5 | 393 |
| 9 Dec | 53407.75 | 6447.55 | 191.50 | 36.20 | 22.5 | 13 | 373.5 |
| 6 Dec | 53509.50 | 6256.05 | -3.95 | 26.98 | 76 | 74 | 360.5 |
| 5 Dec | 53603.55 | 6260 | -299.40 | 34.49 | 71.5 | 50.5 | 286.5 |
| 4 Dec | 53266.90 | 6559.4 | -518.40 | 32.32 | 30.5 | -4 | 236 |
| 3 Dec | 52695.75 | 7077.8 | -437.60 | 31.61 | 19 | 5 | 240 |
| 2 Dec | 52109.00 | 7515.4 | -284.60 | - | 5 | 4.5 | 235 |
| 29 Nov | 52055.60 | 7800 | 224.50 | 38.63 | 6 | 1.5 | 230.5 |
| 28 Nov | 51906.85 | 7575.5 | 252.65 | - | 22 | 11 | 229 |
| 27 Nov | 52301.80 | 7322.85 | -77.15 | 26.82 | 148.5 | 143 | 218 |
| 26 Nov | 52191.50 | 7400 | 20.00 | 24.49 | 28 | 27.5 | 75 |
| 25 Nov | 52207.50 | 7380 | -1070.00 | 25.57 | 37.5 | 37 | 47.5 |
| 22 Nov | 51135.40 | 8450 | -650.00 | 28.91 | 9.5 | 10.5 | 10.5 |
| 21 Nov | 50372.90 | 9100 | 0.00 | 0.00 | 0 | 1 | 0 |
| 19 Nov | 50626.50 | 9100 | 0.00 | 0.00 | 0 | 1 | 0 |
| 18 Nov | 50363.80 | 9100 | 495.55 | 28.16 | 2 | 1 | 1 |
| 14 Nov | 50179.55 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 50088.35 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 51157.80 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 51876.75 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 51561.20 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 51916.50 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 52317.40 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 52207.25 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 51215.25 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 51673.90 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 51475.35 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 51807.50 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 52320.70 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 51259.30 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 50787.45 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 51239.00 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 8604.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54114.80 | 8604.45 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 60000 expiring on 24DEC2024
Delta for 60000 PE is -
Historical price for 60000 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 9300, which was 1100.00 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 830
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 8200, which was 466.00 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 835
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 7734, which was 737.60 higher than the previous day. The implied volatity was 54.97, the open interest changed by 7 which increased total open position to 860
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 6996.4, which was 746.40 higher than the previous day. The implied volatity was -, the open interest changed by 114 which increased total open position to 853
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 6250, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 739
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 6360, which was -155.00 lower than the previous day. The implied volatity was 45.26, the open interest changed by 1 which increased total open position to 732
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 6515, which was 115.00 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 731
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 6400, which was 110.00 higher than the previous day. The implied volatity was 24.21, the open interest changed by -43 which decreased total open position to 743
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 6290, which was -157.55 lower than the previous day. The implied volatity was 37.77, the open interest changed by 39 which increased total open position to 786
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 6447.55, which was 191.50 higher than the previous day. The implied volatity was 36.20, the open interest changed by 26 which increased total open position to 747
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 6256.05, which was -3.95 lower than the previous day. The implied volatity was 26.98, the open interest changed by 148 which increased total open position to 721
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 6260, which was -299.40 lower than the previous day. The implied volatity was 34.49, the open interest changed by 101 which increased total open position to 573
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 6559.4, which was -518.40 lower than the previous day. The implied volatity was 32.32, the open interest changed by -8 which decreased total open position to 472
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 7077.8, which was -437.60 lower than the previous day. The implied volatity was 31.61, the open interest changed by 10 which increased total open position to 480
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 7515.4, which was -284.60 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 470
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 7800, which was 224.50 higher than the previous day. The implied volatity was 38.63, the open interest changed by 3 which increased total open position to 461
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 7575.5, which was 252.65 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 458
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 7322.85, which was -77.15 lower than the previous day. The implied volatity was 26.82, the open interest changed by 286 which increased total open position to 436
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 7400, which was 20.00 higher than the previous day. The implied volatity was 24.49, the open interest changed by 55 which increased total open position to 150
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 7380, which was -1070.00 lower than the previous day. The implied volatity was 25.57, the open interest changed by 74 which increased total open position to 95
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 8450, which was -650.00 lower than the previous day. The implied volatity was 28.91, the open interest changed by 21 which increased total open position to 21
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 9100, 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 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 9100, 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 9100, which was 495.55 higher than the previous day. The implied volatity was 28.16, the open interest changed by 2 which increased total open position to 2
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, 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 8604.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
