BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Dec 2024 04:13 PM IST
| BANKNIFTY 24DEC2024 61000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 50759.20 | 3.2 | -1.50 | - | 2,86,453 | -303 | 98,325 | |||
| 19 Dec | 51575.70 | 4.7 | -7.50 | - | 1,83,011.5 | -1,789 | 98,628 | |||
| 18 Dec | 52139.55 | 12.2 | 3.20 | 51.41 | 1,81,647.5 | 35,153 | 1,00,417 | |||
| 17 Dec | 52834.80 | 9 | 3.20 | 42.84 | 1,23,536 | 28,829.5 | 65,264 | |||
| 16 Dec | 53581.35 | 5.8 | 0.05 | 34.83 | 37,242.5 | 3,205 | 36,434.5 | |||
| 13 Dec | 53583.80 | 5.75 | -1.05 | 28.99 | 1,65,994.5 | 15,448.5 | 33,229.5 | |||
|
|
||||||||||
| 12 Dec | 53216.45 | 6.8 | -1.00 | 29.74 | 43,284.5 | 4,896.5 | 17,781 | |||
| 11 Dec | 53391.35 | 7.8 | 0.55 | 28.38 | 31,464.5 | 648 | 12,884.5 | |||
| 10 Dec | 53577.70 | 7.25 | 0.35 | 26.30 | 24,467.5 | 441 | 12,236.5 | |||
| 9 Dec | 53407.75 | 6.9 | 1.55 | 25.85 | 43,969.5 | -5,510.5 | 11,795.5 | |||
| 6 Dec | 53509.50 | 5.35 | 0.25 | 22.57 | 52,976 | -1,696 | 17,306 | |||
| 5 Dec | 53603.55 | 5.1 | 0.60 | 21.49 | 65,375 | 7,621 | 19,002 | |||
| 4 Dec | 53266.90 | 4.5 | -1.80 | 21.64 | 54,241 | 2,936.5 | 11,381 | |||
| 3 Dec | 52695.75 | 6.3 | -1.05 | 23.50 | 22,084.5 | -1,871.5 | 8,444.5 | |||
| 2 Dec | 52109.00 | 7.35 | -1.85 | 24.87 | 15,591 | 688 | 10,316 | |||
| 29 Nov | 52055.60 | 9.2 | -1.85 | 24.10 | 21,445.5 | 2,270.5 | 9,628 | |||
| 28 Nov | 51906.85 | 11.05 | 1.50 | 24.26 | 33,396 | 6,350 | 7,357.5 | |||
| 27 Nov | 52301.80 | 9.55 | -1.15 | 22.50 | 2,169.5 | 593.5 | 1,007.5 | |||
| 26 Nov | 52191.50 | 10.7 | -0.10 | 22.68 | 180 | 44 | 414 | |||
| 25 Nov | 52207.50 | 10.8 | 0.90 | 22.16 | 286 | 68 | 370 | |||
| 22 Nov | 51135.40 | 9.9 | 0.50 | 23.51 | 159.5 | 50.5 | 302 | |||
| 21 Nov | 50372.90 | 9.4 | -1.20 | 24.56 | 349 | 173.5 | 251.5 | |||
| 19 Nov | 50626.50 | 10.6 | -1.50 | 24.04 | 92 | 37.5 | 78 | |||
| 18 Nov | 50363.80 | 12.1 | -2.35 | 24.40 | 26.5 | 19 | 40.5 | |||
| 14 Nov | 50179.55 | 14.45 | -6.00 | 23.83 | 6.5 | 5.5 | 21.5 | |||
| 13 Nov | 50088.35 | 20.45 | 5.85 | 24.36 | 1.5 | 16 | 16 | |||
| 12 Nov | 51157.80 | 14.6 | 0.00 | 0.00 | 0 | 15 | 0 | |||
| 11 Nov | 51876.75 | 14.6 | -10.40 | 19.39 | 26 | 15 | 16 | |||
| 8 Nov | 51561.20 | 25 | -15.15 | 20.74 | 0.5 | 1 | 1 | |||
| 7 Nov | 51916.50 | 40.15 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Nov | 52317.40 | 40.15 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 52207.25 | 40.15 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 51475.35 | 40.15 | 0.00 | - | 0 | 1 | 0 | |||
| 30 Oct | 51807.50 | 40.15 | 0.00 | - | 0 | 1 | 0 | |||
| 29 Oct | 52320.70 | 40.15 | 0.00 | - | 0 | 1 | 0 | |||
| 28 Oct | 51259.30 | 40.15 | 0.00 | - | 0 | 1 | 0 | |||
| 25 Oct | 50787.45 | 40.15 | 0.00 | - | 0 | 1 | 0 | |||
| 24 Oct | 51531.15 | 40.15 | 0.00 | - | 0 | 1 | 0 | |||
| 23 Oct | 51239.00 | 40.15 | 0.00 | - | 0 | 1 | 0 | |||
| 22 Oct | 51257.15 | 40.15 | 0.00 | - | 0 | 1 | 0 | |||
| 21 Oct | 51962.70 | 40.15 | 0.00 | - | 0 | 1 | 0 | |||
| 18 Oct | 52094.20 | 40.15 | 0.00 | - | 0 | 1 | 0 | |||
| 17 Oct | 51288.80 | 40.15 | 0.00 | - | 0 | 1 | 0 | |||
| 16 Oct | 51801.05 | 40.15 | -14.50 | - | 0.5 | 1 | 1 | |||
| 15 Oct | 51906.00 | 54.65 | 0.00 | - | 0 | 0.5 | 0 | |||
| 14 Oct | 51816.90 | 54.65 | 0.00 | - | 0.5 | 0.5 | 0.5 | |||
| 11 Oct | 51172.30 | 54.65 | 0.00 | - | 0 | 0.5 | 0 | |||
| 10 Oct | 51530.90 | 54.65 | 0.00 | - | 0 | 0.5 | 0 | |||
| 9 Oct | 51007.00 | 54.65 | 0.00 | - | 0 | 0.5 | 0 | |||
| 8 Oct | 51021.00 | 54.65 | 0.00 | - | 0 | 0.5 | 0 | |||
| 7 Oct | 50478.90 | 54.65 | -236.60 | - | 0.5 | 0.5 | 0.5 | |||
| 4 Oct | 51462.05 | 291.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 291.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 291.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 291.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 291.25 | - | 0.5 | 0 | 0 | ||||
For Nifty Bank - strike price 61000 expiring on 24DEC2024
Delta for 61000 CE is -
Historical price for 61000 CE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 3.2, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -606 which decreased total open position to 196650
On 19 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 4.7, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by -3578 which decreased total open position to 197256
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 12.2, which was 3.20 higher than the previous day. The implied volatity was 51.41, the open interest changed by 70306 which increased total open position to 200834
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 9, which was 3.20 higher than the previous day. The implied volatity was 42.84, the open interest changed by 57659 which increased total open position to 130528
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 5.8, which was 0.05 higher than the previous day. The implied volatity was 34.83, the open interest changed by 6410 which increased total open position to 72869
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 5.75, which was -1.05 lower than the previous day. The implied volatity was 28.99, the open interest changed by 30897 which increased total open position to 66459
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 6.8, which was -1.00 lower than the previous day. The implied volatity was 29.74, the open interest changed by 9793 which increased total open position to 35562
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 7.8, which was 0.55 higher than the previous day. The implied volatity was 28.38, the open interest changed by 1296 which increased total open position to 25769
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 7.25, which was 0.35 higher than the previous day. The implied volatity was 26.30, the open interest changed by 882 which increased total open position to 24473
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 6.9, which was 1.55 higher than the previous day. The implied volatity was 25.85, the open interest changed by -11021 which decreased total open position to 23591
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 5.35, which was 0.25 higher than the previous day. The implied volatity was 22.57, the open interest changed by -3392 which decreased total open position to 34612
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 5.1, which was 0.60 higher than the previous day. The implied volatity was 21.49, the open interest changed by 15242 which increased total open position to 38004
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 4.5, which was -1.80 lower than the previous day. The implied volatity was 21.64, the open interest changed by 5873 which increased total open position to 22762
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 6.3, which was -1.05 lower than the previous day. The implied volatity was 23.50, the open interest changed by -3743 which decreased total open position to 16889
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 7.35, which was -1.85 lower than the previous day. The implied volatity was 24.87, the open interest changed by 1376 which increased total open position to 20632
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 9.2, which was -1.85 lower than the previous day. The implied volatity was 24.10, the open interest changed by 4541 which increased total open position to 19256
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 11.05, which was 1.50 higher than the previous day. The implied volatity was 24.26, the open interest changed by 12700 which increased total open position to 14715
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 9.55, which was -1.15 lower than the previous day. The implied volatity was 22.50, the open interest changed by 1187 which increased total open position to 2015
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 10.7, which was -0.10 lower than the previous day. The implied volatity was 22.68, the open interest changed by 88 which increased total open position to 828
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 10.8, which was 0.90 higher than the previous day. The implied volatity was 22.16, the open interest changed by 136 which increased total open position to 740
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 9.9, which was 0.50 higher than the previous day. The implied volatity was 23.51, the open interest changed by 101 which increased total open position to 604
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 9.4, which was -1.20 lower than the previous day. The implied volatity was 24.56, the open interest changed by 347 which increased total open position to 503
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 10.6, which was -1.50 lower than the previous day. The implied volatity was 24.04, the open interest changed by 75 which increased total open position to 156
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 12.1, which was -2.35 lower than the previous day. The implied volatity was 24.40, the open interest changed by 38 which increased total open position to 81
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 14.45, which was -6.00 lower than the previous day. The implied volatity was 23.83, the open interest changed by 11 which increased total open position to 43
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 20.45, which was 5.85 higher than the previous day. The implied volatity was 24.36, the open interest changed by 32 which increased total open position to 32
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 14.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 30 which increased total open position to 0
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 14.6, which was -10.40 lower than the previous day. The implied volatity was 19.39, the open interest changed by 30 which increased total open position to 32
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 25, which was -15.15 lower than the previous day. The implied volatity was 20.74, the open interest changed by 2 which increased total open position to 2
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 40.15, 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 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 40.15, 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 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 40.15, 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 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 40.15, 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 30 Oct BANKNIFTY was trading at 51807.50. The strike last trading price was 40.15, 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 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 40.15, 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 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 40.15, 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 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 40.15, 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 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 40.15, 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 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 40.15, 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 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 40.15, 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 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 40.15, 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 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 40.15, 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 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 40.15, 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 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 40.15, which was -14.50 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 54.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 54.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 54.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 54.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 54.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 54.65, 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 54.65, which was -236.60 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 291.25, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 291.25, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 291.25, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 291.25, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 291.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 24DEC2024 61000 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 | 9289 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 51575.70 | 9289 | 648.55 | - | 8.5 | 0 | 23.5 |
| 18 Dec | 52139.55 | 8640.45 | 618.40 | - | 4 | 1 | 23.5 |
| 17 Dec | 52834.80 | 8022.05 | 452.05 | - | 3 | 22.5 | 22.5 |
| 16 Dec | 53581.35 | 7570 | 0.00 | 0.00 | 0 | 21.5 | 0 |
| 13 Dec | 53583.80 | 7570 | 0.00 | 0.00 | 0 | 21.5 | 0 |
| 12 Dec | 53216.45 | 7570 | 266.15 | - | 0.5 | 21.5 | 21.5 |
| 11 Dec | 53391.35 | 7303.85 | 0.00 | 0.00 | 0 | 21 | 0 |
| 10 Dec | 53577.70 | 7303.85 | 26.90 | 43.28 | 1.5 | 21 | 21 |
| 9 Dec | 53407.75 | 7276.95 | 0.00 | 0.00 | 0 | 21 | 0 |
| 6 Dec | 53509.50 | 7276.95 | -923.05 | 32.86 | 1 | 21 | 21 |
| 5 Dec | 53603.55 | 8200 | 0.00 | 0.00 | 0 | 19.5 | 0 |
| 4 Dec | 53266.90 | 8200 | 0.00 | 0.00 | 0 | 19.5 | 0 |
| 3 Dec | 52695.75 | 8200 | 0.00 | 0.00 | 0 | 19.5 | 0 |
| 2 Dec | 52109.00 | 8200 | 0.00 | 0.00 | 0 | 19.5 | 0 |
| 29 Nov | 52055.60 | 8200 | 0.00 | 0.00 | 0 | 19.5 | 0 |
| 28 Nov | 51906.85 | 8200 | 0.00 | 0.00 | 0 | 19.5 | 0 |
| 27 Nov | 52301.80 | 8200 | -150.00 | - | 15 | 19.5 | 19.5 |
| 26 Nov | 52191.50 | 8350 | 0.00 | 0.00 | 0 | 7.5 | 0 |
| 25 Nov | 52207.50 | 8350 | -650.70 | 25.65 | 5.5 | 7.5 | 7.5 |
| 22 Nov | 51135.40 | 9000.7 | 0.00 | 0.00 | 0 | 3.5 | 0 |
| 21 Nov | 50372.90 | 9000.7 | 0.00 | 0.00 | 0 | 3.5 | 0 |
| 19 Nov | 50626.50 | 9000.7 | 0.00 | 0.00 | 0 | 3.5 | 0 |
| 18 Nov | 50363.80 | 9000.7 | 0.00 | 0.00 | 0 | 3.5 | 0 |
| 14 Nov | 50179.55 | 9000.7 | 0.00 | 0.00 | 0 | 3.5 | 0 |
| 13 Nov | 50088.35 | 9000.7 | 0.00 | 0.00 | 0 | 3.5 | 0 |
| 12 Nov | 51157.80 | 9000.7 | 0.00 | 0.00 | 0 | 3.5 | 0 |
| 11 Nov | 51876.75 | 9000.7 | 0.00 | 0.00 | 0 | 3.5 | 0 |
| 8 Nov | 51561.20 | 9000.7 | 0.00 | 0.00 | 0 | 3.5 | 0 |
| 7 Nov | 51916.50 | 9000.7 | 0.00 | 0.00 | 0 | 3.5 | 0 |
| 6 Nov | 52317.40 | 9000.7 | 0.00 | 0.00 | 0 | 3.5 | 0 |
| 5 Nov | 52207.25 | 9000.7 | 0.00 | 0.00 | 0 | 3.5 | 0 |
| 31 Oct | 51475.35 | 9000.7 | 0.00 | - | 0 | 3.5 | 0 |
| 30 Oct | 51807.50 | 9000.7 | 0.00 | - | 0 | 3.5 | 0 |
| 29 Oct | 52320.70 | 9000.7 | 0.00 | - | 0 | 3.5 | 0 |
| 28 Oct | 51259.30 | 9000.7 | 0.00 | - | 0 | 3.5 | 0 |
| 25 Oct | 50787.45 | 9000.7 | 0.00 | - | 0 | 3.5 | 0 |
| 24 Oct | 51531.15 | 9000.7 | 0.00 | - | 0 | 3.5 | 0 |
| 23 Oct | 51239.00 | 9000.7 | 0.00 | - | 0 | 3.5 | 0 |
| 22 Oct | 51257.15 | 9000.7 | 0.00 | - | 0 | 3.5 | 0 |
| 21 Oct | 51962.70 | 9000.7 | 0.00 | - | 0 | 3.5 | 0 |
| 18 Oct | 52094.20 | 9000.7 | 0.00 | - | 0 | 3.5 | 0 |
| 17 Oct | 51288.80 | 9000.7 | 0.00 | - | 0 | 3.5 | 0 |
| 16 Oct | 51801.05 | 9000.7 | 0.00 | - | 0 | 3.5 | 0 |
| 15 Oct | 51906.00 | 9000.7 | 0.00 | - | 0 | 3.5 | 0 |
| 14 Oct | 51816.90 | 9000.7 | 0.00 | - | 0 | 3.5 | 0 |
| 11 Oct | 51172.30 | 9000.7 | 0.00 | - | 0 | 3.5 | 0 |
| 10 Oct | 51530.90 | 9000.7 | 0.00 | - | 0 | 3.5 | 0 |
| 9 Oct | 51007.00 | 9000.7 | 0.00 | - | 0 | 3.5 | 0 |
| 8 Oct | 51021.00 | 9000.7 | 0.00 | - | 0 | 3.5 | 0 |
| 7 Oct | 50478.90 | 9000.7 | 2702.65 | - | 7 | 3.5 | 3.5 |
| 4 Oct | 51462.05 | 6298.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 6298.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 6298.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 6298.05 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 6298.05 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 61000 expiring on 24DEC2024
Delta for 61000 PE is 0.00
Historical price for 61000 PE is as follows
On 20 Dec BANKNIFTY was trading at 50759.20. The strike last trading price was 9289, 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 Dec BANKNIFTY was trading at 51575.70. The strike last trading price was 9289, which was 648.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 18 Dec BANKNIFTY was trading at 52139.55. The strike last trading price was 8640.45, which was 618.40 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 47
On 17 Dec BANKNIFTY was trading at 52834.80. The strike last trading price was 8022.05, which was 452.05 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 16 Dec BANKNIFTY was trading at 53581.35. The strike last trading price was 7570, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 43 which increased total open position to 0
On 13 Dec BANKNIFTY was trading at 53583.80. The strike last trading price was 7570, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 43 which increased total open position to 0
On 12 Dec BANKNIFTY was trading at 53216.45. The strike last trading price was 7570, which was 266.15 higher than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 43
On 11 Dec BANKNIFTY was trading at 53391.35. The strike last trading price was 7303.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 42 which increased total open position to 0
On 10 Dec BANKNIFTY was trading at 53577.70. The strike last trading price was 7303.85, which was 26.90 higher than the previous day. The implied volatity was 43.28, the open interest changed by 42 which increased total open position to 42
On 9 Dec BANKNIFTY was trading at 53407.75. The strike last trading price was 7276.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 42 which increased total open position to 0
On 6 Dec BANKNIFTY was trading at 53509.50. The strike last trading price was 7276.95, which was -923.05 lower than the previous day. The implied volatity was 32.86, the open interest changed by 42 which increased total open position to 42
On 5 Dec BANKNIFTY was trading at 53603.55. The strike last trading price was 8200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 39 which increased total open position to 0
On 4 Dec BANKNIFTY was trading at 53266.90. The strike last trading price was 8200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 39 which increased total open position to 0
On 3 Dec BANKNIFTY was trading at 52695.75. The strike last trading price was 8200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 39 which increased total open position to 0
On 2 Dec BANKNIFTY was trading at 52109.00. The strike last trading price was 8200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 39 which increased total open position to 0
On 29 Nov BANKNIFTY was trading at 52055.60. The strike last trading price was 8200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 39 which increased total open position to 0
On 28 Nov BANKNIFTY was trading at 51906.85. The strike last trading price was 8200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 39 which increased total open position to 0
On 27 Nov BANKNIFTY was trading at 52301.80. The strike last trading price was 8200, which was -150.00 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 39
On 26 Nov BANKNIFTY was trading at 52191.50. The strike last trading price was 8350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 25 Nov BANKNIFTY was trading at 52207.50. The strike last trading price was 8350, which was -650.70 lower than the previous day. The implied volatity was 25.65, the open interest changed by 15 which increased total open position to 15
On 22 Nov BANKNIFTY was trading at 51135.40. The strike last trading price was 9000.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 9000.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 9000.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 9000.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 9000.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 9000.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 9000.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 9000.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 9000.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 9000.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 9000.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 9000.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 9000.7, 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 9000.7, 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 9000.7, 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 9000.7, 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 9000.7, 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 9000.7, 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 9000.7, 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 9000.7, 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 9000.7, 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 9000.7, 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 9000.7, 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 9000.7, 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 9000.7, 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 9000.7, 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 9000.7, 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 9000.7, 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 9000.7, 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 9000.7, 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 9000.7, which was 2702.65 higher 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 6298.05, 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 6298.05, 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 6298.05, 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 6298.05, 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 6298.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
