`
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank

50179.55 91.20 (0.18%)

Back to Option Chain


Historical option data for BANKNIFTY

14 Nov 2024 04:13 PM IST
BANKNIFTY 27NOV2024 60500 CE
Delta: 0.01
Vega: 1.54
Theta: -2.31
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 50179.55 6.4 -0.65 37.75 47,634 15,462 18,841
13 Nov 50088.35 7.05 1.75 36.41 9,074 2,671 3,379
12 Nov 51157.80 5.3 0.70 31.22 497 223 708
11 Nov 51876.75 4.6 -2.00 27.58 1,415 54 487
8 Nov 51561.20 6.6 -3.15 27.10 263 -26 432
7 Nov 51916.50 9.75 0.75 26.44 536 1 457
6 Nov 52317.40 9 0.00 24.08 380 154 456
5 Nov 52207.25 9 -2.00 24.29 111 24 301
4 Nov 51215.25 11 -1.40 26.86 46 1 277
1 Nov 51673.90 12.4 -0.15 24.41 4 1 276
31 Oct 51475.35 12.55 0.15 - 100 2 275
30 Oct 51807.50 12.4 -1.60 - 192 88 273
29 Oct 52320.70 14 1.95 - 99 13 184
28 Oct 51259.30 12.05 -4.95 - 101 21 185
25 Oct 50787.45 17 1.25 - 17 0 164
24 Oct 51531.15 15.75 1.60 - 63 37 164
23 Oct 51239.00 14.15 -5.75 - 86 -21 127
22 Oct 51257.15 19.9 0.00 - 63 26 148
21 Oct 51962.70 19.9 -0.20 - 22 0 107
18 Oct 52094.20 20.1 -0.90 - 8 5 107
17 Oct 51288.80 21 -0.95 - 1 0 101
16 Oct 51801.05 21.95 -1.20 - 61 -25 81
15 Oct 51906.00 23.15 0.00 - 0 0 0
14 Oct 51816.90 23.15 0.00 - 0 13 0
11 Oct 51172.30 23.15 -1.85 - 15 2 95
10 Oct 51530.90 25 -0.15 - 19 0 78
9 Oct 51007.00 25.15 -9.50 - 29 0 54
8 Oct 51021.00 34.65 0.00 - 6 0 54
7 Oct 50478.90 34.65 -32.30 - 41 0 54
4 Oct 51462.05 66.95 0.00 - 0 0 0
3 Oct 51845.20 66.95 0.00 - 0 0 0
1 Oct 52922.60 66.95 0.00 - 0 0 0
30 Sept 52978.10 66.95 0.00 - 0 15 0
27 Sept 53834.30 66.95 -6.95 - 42 15 54
26 Sept 54375.35 73.9 -4.05 - 60 20 38
25 Sept 54101.65 77.95 -136.25 - 22 2 3
24 Sept 53968.60 214.2 0.00 - 0 0 0
23 Sept 54105.80 214.2 0.00 - 0 0 0
20 Sept 53793.20 214.2 - 0 0 1


For Nifty Bank - strike price 60500 expiring on 27NOV2024

Delta for 60500 CE is 0.01

Historical price for 60500 CE is as follows

On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 6.4, which was -0.65 lower than the previous day. The implied volatity was 37.75, the open interest changed by 15462 which increased total open position to 18841


On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 7.05, which was 1.75 higher than the previous day. The implied volatity was 36.41, the open interest changed by 2671 which increased total open position to 3379


On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 5.3, which was 0.70 higher than the previous day. The implied volatity was 31.22, the open interest changed by 223 which increased total open position to 708


On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 4.6, which was -2.00 lower than the previous day. The implied volatity was 27.58, the open interest changed by 54 which increased total open position to 487


On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 6.6, which was -3.15 lower than the previous day. The implied volatity was 27.10, the open interest changed by -26 which decreased total open position to 432


On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 9.75, which was 0.75 higher than the previous day. The implied volatity was 26.44, the open interest changed by 1 which increased total open position to 457


On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was 24.08, the open interest changed by 154 which increased total open position to 456


On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 9, which was -2.00 lower than the previous day. The implied volatity was 24.29, the open interest changed by 24 which increased total open position to 301


On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 11, which was -1.40 lower than the previous day. The implied volatity was 26.86, the open interest changed by 1 which increased total open position to 277


On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 12.4, which was -0.15 lower than the previous day. The implied volatity was 24.41, the open interest changed by 1 which increased total open position to 276


On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 12.55, which was 0.15 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 12.4, which was -1.60 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 14, 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 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 12.05, which was -4.95 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 17, which was 1.25 higher 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 15.75, which was 1.60 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 14.15, which was -5.75 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 19.9, 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 19.9, which was -0.20 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 20.1, which was -0.90 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 21, 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 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 21.95, which was -1.20 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 23.15, 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 23.15, 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 23.15, which was -1.85 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 25, which was -0.15 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 25.15, which was -9.50 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 34.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 34.65, which was -32.30 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 66.95, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 66.95, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 66.95, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 66.95, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 66.95, which was -6.95 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 73.9, which was -4.05 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 77.95, which was -136.25 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 214.2, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 214.2, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 214.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BANKNIFTY 27NOV2024 60500 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 50179.55 7700 0.00 0.00 0 0 0
13 Nov 50088.35 7700 0.00 0.00 0 0 0
12 Nov 51157.80 7700 0.00 0.00 0 0 0
11 Nov 51876.75 7700 0.00 0.00 0 0 0
8 Nov 51561.20 7700 0.00 0.00 0 0 0
7 Nov 51916.50 7700 0.00 0.00 0 0 0
6 Nov 52317.40 7700 0.00 0.00 0 0 0
5 Nov 52207.25 7700 0.00 0.00 0 0 0
4 Nov 51215.25 7700 0.00 0.00 0 0 0
1 Nov 51673.90 7700 0.00 0.00 0 0 0
31 Oct 51475.35 7700 0.00 - 0 0 0
30 Oct 51807.50 7700 0.00 - 0 1 0
29 Oct 52320.70 7700 -773.45 - 1 0 0
28 Oct 51259.30 8473.45 0.00 - 0 0 0
25 Oct 50787.45 8473.45 0.00 - 0 0 0
24 Oct 51531.15 8473.45 0.00 - 0 0 0
23 Oct 51239.00 8473.45 0.00 - 0 0 0
22 Oct 51257.15 8473.45 0.00 - 0 0 0
21 Oct 51962.70 8473.45 0.00 - 0 0 0
18 Oct 52094.20 8473.45 0.00 - 0 0 0
17 Oct 51288.80 8473.45 0.00 - 0 0 0
16 Oct 51801.05 8473.45 0.00 - 0 0 0
15 Oct 51906.00 8473.45 0.00 - 0 0 0
14 Oct 51816.90 8473.45 0.00 - 0 0 0
11 Oct 51172.30 8473.45 0.00 - 0 0 0
10 Oct 51530.90 8473.45 0.00 - 0 0 0
9 Oct 51007.00 8473.45 0.00 - 0 0 0
8 Oct 51021.00 8473.45 0.00 - 0 0 0
7 Oct 50478.90 8473.45 0.00 - 0 0 0
4 Oct 51462.05 8473.45 0.00 - 0 0 0
3 Oct 51845.20 8473.45 0.00 - 0 0 0
1 Oct 52922.60 8473.45 0.00 - 0 0 0
30 Sept 52978.10 8473.45 0.00 - 0 0 0
27 Sept 53834.30 8473.45 0.00 - 0 0 0
26 Sept 54375.35 8473.45 0.00 - 0 0 0
25 Sept 54101.65 8473.45 0.00 - 0 0 0
24 Sept 53968.60 8473.45 0.00 - 0 0 0
23 Sept 54105.80 8473.45 0.00 - 0 0 0
20 Sept 53793.20 8473.45 - 0 0 0


For Nifty Bank - strike price 60500 expiring on 27NOV2024

Delta for 60500 PE is 0.00

Historical price for 60500 PE is as follows

On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 7700, 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 7700, 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 7700, 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 7700, 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 7700, 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 7700, 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 7700, 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 7700, 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 7700, 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 7700, 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 7700, 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 7700, 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 7700, which was -773.45 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 8473.45, 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 54101.65. The strike last trading price was 8473.45, 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 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 8473.45, 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 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 8473.45, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 8473.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to