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

50372.9 -253.60 (-0.50%)

Back to Option Chain


Historical option data for BANKNIFTY

21 Nov 2024 04:03 PM IST
BANKNIFTY 27NOV2024 61500 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 50372.90 2 -1.00 - 29,048 625 20,437
19 Nov 50626.50 3 -0.35 47.19 34,186 -892 19,796
18 Nov 50363.80 3.35 -1.90 45.37 20,875 3,028 20,359
14 Nov 50179.55 5.25 -1.50 39.86 42,571 7,076 17,326
13 Nov 50088.35 6.75 0.85 39.15 19,514 3,758 10,271
12 Nov 51157.80 5.9 1.25 34.35 1,497 85 6,513
11 Nov 51876.75 4.65 -2.35 30.30 2,537 156 6,428
8 Nov 51561.20 7 -2.50 29.76 3,353 95 6,275
7 Nov 51916.50 9.5 1.90 28.91 9,962 4,595 6,196
6 Nov 52317.40 7.6 -1.40 26.03 1,869 109 1,607
5 Nov 52207.25 9 -1.35 26.71 372 51 1,498
4 Nov 51215.25 10.35 -1.15 29.01 132 34 1,446
1 Nov 51673.90 11.5 0.30 26.44 61 -1 1,412
31 Oct 51475.35 11.2 -0.20 - 479 -65 1,419
30 Oct 51807.50 11.4 -2.50 - 279 67 1,484
29 Oct 52320.70 13.9 1.45 - 445 19 1,417
28 Oct 51259.30 12.45 -1.60 - 556 298 1,397
25 Oct 50787.45 14.05 -0.95 - 71 10 1,099
24 Oct 51531.15 15 -1.00 - 104 3 1,089
23 Oct 51239.00 16 -3.70 - 193 81 1,086
22 Oct 51257.15 19.7 -1.70 - 94 9 1,008
21 Oct 51962.70 21.4 0.40 - 221 103 999
18 Oct 52094.20 21 1.00 - 98 13 896
17 Oct 51288.80 20 0.85 - 215 62 882
16 Oct 51801.05 19.15 1.05 - 112 28 819
15 Oct 51906.00 18.1 0.00 - 74 32 787
14 Oct 51816.90 18.1 0.05 - 43 -1 755
11 Oct 51172.30 18.05 -4.00 - 123 77 759
10 Oct 51530.90 22.05 2.05 - 145 69 677
9 Oct 51007.00 20 -12.50 - 213 -6 608
8 Oct 51021.00 32.5 -0.50 - 36 20 614
7 Oct 50478.90 33 -0.20 - 117 30 593
4 Oct 51462.05 33.2 -4.00 - 28 18 562
3 Oct 51845.20 37.2 -0.55 - 538 -195 544
1 Oct 52922.60 37.75 -11.15 - 381 -158 745
30 Sept 52978.10 48.9 -10.90 - 473 -62 902
27 Sept 53834.30 59.8 3.60 - 144 48 925
26 Sept 54375.35 56.2 -11.70 - 210 55 880
25 Sept 54101.65 67.9 -7.75 - 354 102 824
24 Sept 53968.60 75.65 -83.45 - 882 716 724
23 Sept 54105.80 159.1 - 8 1 1


For Nifty Bank - strike price 61500 expiring on 27NOV2024

Delta for 61500 CE is -

Historical price for 61500 CE is as follows

On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 20437


On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 3, which was -0.35 lower than the previous day. The implied volatity was 47.19, the open interest changed by -892 which decreased total open position to 19796


On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 3.35, which was -1.90 lower than the previous day. The implied volatity was 45.37, the open interest changed by 3028 which increased total open position to 20359


On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 5.25, which was -1.50 lower than the previous day. The implied volatity was 39.86, the open interest changed by 7076 which increased total open position to 17326


On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 6.75, which was 0.85 higher than the previous day. The implied volatity was 39.15, the open interest changed by 3758 which increased total open position to 10271


On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 5.9, which was 1.25 higher than the previous day. The implied volatity was 34.35, the open interest changed by 85 which increased total open position to 6513


On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 4.65, which was -2.35 lower than the previous day. The implied volatity was 30.30, the open interest changed by 156 which increased total open position to 6428


On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 7, which was -2.50 lower than the previous day. The implied volatity was 29.76, the open interest changed by 95 which increased total open position to 6275


On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 9.5, which was 1.90 higher than the previous day. The implied volatity was 28.91, the open interest changed by 4595 which increased total open position to 6196


On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 7.6, which was -1.40 lower than the previous day. The implied volatity was 26.03, the open interest changed by 109 which increased total open position to 1607


On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 9, which was -1.35 lower than the previous day. The implied volatity was 26.71, the open interest changed by 51 which increased total open position to 1498


On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 10.35, which was -1.15 lower than the previous day. The implied volatity was 29.01, the open interest changed by 34 which increased total open position to 1446


On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 11.5, which was 0.30 higher than the previous day. The implied volatity was 26.44, the open interest changed by -1 which decreased total open position to 1412


On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 11.2, 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 30 Oct BANKNIFTY was trading at 51807.50. The strike last trading price was 11.4, which was -2.50 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 13.9, which was 1.45 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 12.45, 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 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 14.05, 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 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 15, which was -1.00 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 16, which was -3.70 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 19.7, which was -1.70 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 21.4, 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 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 21, which was 1.00 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 20, which was 0.85 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 19.15, which was 1.05 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 18.1, 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 18.1, which was 0.05 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 18.05, which was -4.00 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 22.05, which was 2.05 higher 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 20, which was -12.50 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 32.5, which was -0.50 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 33, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 33.2, which was -4.00 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 37.2, which was -0.55 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 37.75, which was -11.15 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 48.9, which was -10.90 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 59.8, which was 3.60 higher 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 56.2, which was -11.70 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 67.9, which was -7.75 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 75.65, which was -83.45 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 159.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BANKNIFTY 27NOV2024 61500 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 50372.90 8696.85 0.00 0.00 0 0 0
19 Nov 50626.50 8696.85 0.00 0.00 0 0 0
18 Nov 50363.80 8696.85 0.00 0.00 0 0 0
14 Nov 50179.55 8696.85 0.00 0.00 0 0 0
13 Nov 50088.35 8696.85 0.00 0.00 0 0 0
12 Nov 51157.80 8696.85 0.00 0.00 0 0 0
11 Nov 51876.75 8696.85 0.00 0.00 0 0 0
8 Nov 51561.20 8696.85 0.00 0.00 0 0 0
7 Nov 51916.50 8696.85 0.00 0.00 0 0 0
6 Nov 52317.40 8696.85 -2138.15 - 2 -1 32
5 Nov 52207.25 10835 985.00 92.37 1 0 34
4 Nov 51215.25 9850 700.00 - 5 4 33
1 Nov 51673.90 9150 0.00 0.00 0 0 0
31 Oct 51475.35 9150 0.00 - 0 -11 0
30 Oct 51807.50 9150 -80.00 - 13 -10 30
29 Oct 52320.70 9230 -520.00 - 30 28 38
28 Oct 51259.30 9750 2013.85 - 4 9 9
25 Oct 50787.45 7736.15 0.00 - 0 0 0
24 Oct 51531.15 7736.15 0.00 - 0 0 0
23 Oct 51239.00 7736.15 0.00 - 0 0 0
22 Oct 51257.15 7736.15 0.00 - 0 0 0
21 Oct 51962.70 7736.15 0.00 - 0 0 0
18 Oct 52094.20 7736.15 0.00 - 0 0 0
17 Oct 51288.80 7736.15 0.00 - 0 0 0
16 Oct 51801.05 7736.15 0.00 - 0 0 0
15 Oct 51906.00 7736.15 0.00 - 0 0 0
14 Oct 51816.90 7736.15 0.00 - 0 0 0
11 Oct 51172.30 7736.15 0.00 - 0 0 0
10 Oct 51530.90 7736.15 0.00 - 0 0 0
9 Oct 51007.00 7736.15 0.00 - 0 0 0
8 Oct 51021.00 7736.15 0.00 - 0 0 0
7 Oct 50478.90 7736.15 0.00 - 0 0 0
4 Oct 51462.05 7736.15 0.00 - 0 0 0
3 Oct 51845.20 7736.15 0.00 - 0 0 0
1 Oct 52922.60 7736.15 0.00 - 0 0 0
30 Sept 52978.10 7736.15 922.00 - 2 1 7
27 Sept 53834.30 6814.15 105.45 - 5 0 1
26 Sept 54375.35 6708.7 0.00 - 0 0 0
25 Sept 54101.65 6708.7 0.00 - 0 1 0
24 Sept 53968.60 6708.7 6708.70 - 1 0 0
23 Sept 54105.80 0 - 0 0 0


For Nifty Bank - strike price 61500 expiring on 27NOV2024

Delta for 61500 PE is 0.00

Historical price for 61500 PE is as follows

On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 8696.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 8696.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 8696.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 8696.85, 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 8696.85, 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 8696.85, 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 8696.85, 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 8696.85, 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 8696.85, 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 8696.85, which was -2138.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 32


On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 10835, which was 985.00 higher than the previous day. The implied volatity was 92.37, the open interest changed by 0 which decreased total open position to 34


On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 9850, which was 700.00 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 33


On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 9150, 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 9150, 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 9150, which was -80.00 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 9230, which was -520.00 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 9750, which was 2013.85 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 7736.15, 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 7736.15, 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 7736.15, 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 7736.15, 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 7736.15, 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 7736.15, 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 7736.15, 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 7736.15, 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 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 7736.15, 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 7736.15, 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 7736.15, 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 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 7736.15, 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 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 7736.15, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 7736.15, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 7736.15, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 7736.15, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 7736.15, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 7736.15, 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 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 7736.15, which was 922.00 higher 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 6814.15, which was 105.45 higher 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 6708.7, 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 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 6708.7, 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 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 6708.7, which was 6708.70 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to