BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 04:13 PM IST
| BANKNIFTY 27NOV2024 47000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50372.90 | 3448.1 | -112.15 | - | 161 | -12 | 2,295 | |||
| 19 Nov | 50626.50 | 3560.25 | 68.25 | - | 140 | -77 | 2,310 | |||
| 18 Nov | 50363.80 | 3492 | 199.15 | 22.70 | 62 | -14 | 2,390 | |||
| 14 Nov | 50179.55 | 3292.85 | -267.15 | - | 785 | -66 | 2,404 | |||
|
|
||||||||||
| 13 Nov | 50088.35 | 3560 | -812.80 | 25.99 | 934 | -310 | 2,470 | |||
| 12 Nov | 51157.80 | 4372.8 | -677.20 | 26.88 | 84 | -29 | 2,783 | |||
| 11 Nov | 51876.75 | 5050 | 311.00 | 26.02 | 46 | 19 | 2,813 | |||
| 8 Nov | 51561.20 | 4739 | -516.00 | - | 33 | -7 | 2,793 | |||
| 7 Nov | 51916.50 | 5255 | -424.00 | 30.20 | 7 | -1 | 2,798 | |||
| 6 Nov | 52317.40 | 5679 | 351.20 | 23.62 | 22 | 14 | 2,800 | |||
| 5 Nov | 52207.25 | 5327.8 | 737.80 | - | 378 | 10 | 2,786 | |||
| 4 Nov | 51215.25 | 4590 | -410.00 | 22.89 | 150 | -11 | 2,774 | |||
| 1 Nov | 51673.90 | 5000 | 123.15 | - | 1 | 0 | 2,786 | |||
| 31 Oct | 51475.35 | 4876.85 | -404.10 | - | 46 | 23 | 2,786 | |||
| 30 Oct | 51807.50 | 5280.95 | -318.00 | - | 940 | 916 | 2,760 | |||
| 29 Oct | 52320.70 | 5598.95 | 824.35 | - | 1,053 | 1,005 | 1,844 | |||
| 28 Oct | 51259.30 | 4774.6 | 474.60 | - | 472 | 439 | 842 | |||
| 25 Oct | 50787.45 | 4300 | -695.20 | - | 90 | 13 | 403 | |||
| 24 Oct | 51531.15 | 4995.2 | 277.20 | - | 87 | 74 | 389 | |||
| 23 Oct | 51239.00 | 4718 | -87.90 | - | 36 | 28 | 313 | |||
| 22 Oct | 51257.15 | 4805.9 | -549.10 | - | 47 | 41 | 288 | |||
| 21 Oct | 51962.70 | 5355 | -160.00 | - | 4 | 2 | 245 | |||
| 18 Oct | 52094.20 | 5515 | 690.00 | - | 32 | 22 | 240 | |||
| 17 Oct | 51288.80 | 4825 | -499.00 | - | 26 | 11 | 211 | |||
| 16 Oct | 51801.05 | 5324 | -76.00 | - | 19 | 12 | 198 | |||
| 15 Oct | 51906.00 | 5400 | 150.00 | - | 36 | 0 | 222 | |||
| 14 Oct | 51816.90 | 5250 | 490.00 | - | 51 | 40 | 220 | |||
| 11 Oct | 51172.30 | 4760 | -320.00 | - | 22 | 4 | 179 | |||
| 10 Oct | 51530.90 | 5080 | 291.10 | - | 20 | 19 | 174 | |||
| 9 Oct | 51007.00 | 4788.9 | -11.10 | - | 29 | 25 | 153 | |||
| 8 Oct | 51021.00 | 4800 | 367.55 | - | 54 | 28 | 127 | |||
| 7 Oct | 50478.90 | 4432.45 | -1407.55 | - | 116 | 92 | 99 | |||
| 4 Oct | 51462.05 | 5840 | 240.00 | - | 5 | 4 | 6 | |||
| 3 Oct | 51845.20 | 5600 | 162.00 | - | 2 | 0 | 0 | |||
| 1 Oct | 52922.60 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 53968.60 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 50576.85 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 5438 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 5438 | 5438.00 | - | 0 | 0 | 0 | |||
| 29 Aug | 51165.25 | 0.00 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 47000 expiring on 27NOV2024
Delta for 47000 CE is -
Historical price for 47000 CE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 3448.1, which was -112.15 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 2295
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 3560.25, which was 68.25 higher than the previous day. The implied volatity was -, the open interest changed by -77 which decreased total open position to 2310
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 3492, which was 199.15 higher than the previous day. The implied volatity was 22.70, the open interest changed by -14 which decreased total open position to 2390
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 3292.85, which was -267.15 lower than the previous day. The implied volatity was -, the open interest changed by -66 which decreased total open position to 2404
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 3560, which was -812.80 lower than the previous day. The implied volatity was 25.99, the open interest changed by -310 which decreased total open position to 2470
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 4372.8, which was -677.20 lower than the previous day. The implied volatity was 26.88, the open interest changed by -29 which decreased total open position to 2783
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 5050, which was 311.00 higher than the previous day. The implied volatity was 26.02, the open interest changed by 19 which increased total open position to 2813
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 4739, which was -516.00 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 2793
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 5255, which was -424.00 lower than the previous day. The implied volatity was 30.20, the open interest changed by -1 which decreased total open position to 2798
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 5679, which was 351.20 higher than the previous day. The implied volatity was 23.62, the open interest changed by 14 which increased total open position to 2800
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 5327.8, which was 737.80 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 2786
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 4590, which was -410.00 lower than the previous day. The implied volatity was 22.89, the open interest changed by -11 which decreased total open position to 2774
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 5000, which was 123.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2786
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 4876.85, which was -404.10 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 5280.95, which was -318.00 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 5598.95, which was 824.35 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 4774.6, which was 474.60 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 4300, which was -695.20 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 4995.2, which was 277.20 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 4718, which was -87.90 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 4805.9, which was -549.10 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 5355, which was -160.00 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 5515, which was 690.00 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 4825, which was -499.00 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 5324, which was -76.00 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 5400, which was 150.00 higher 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 5250, which was 490.00 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 4760, which was -320.00 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 5080, which was 291.10 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 4788.9, which was -11.10 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 4800, which was 367.55 higher 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 4432.45, which was -1407.55 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 5840, which was 240.00 higher 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 5600, which was 162.00 higher 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 5438, 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 5438, 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 5438, 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 5438, 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 5438, 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 5438, 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 5438, 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 5438, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 5438, 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 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 5438, 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 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 5438, 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 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 5438, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 5438, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 5438, 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 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 5438, 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 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 5438, 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 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 5438, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 5438, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 5438, 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 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 5438, 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 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 5438, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 5438, 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 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 5438, which was 5438.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 47000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 3.07
Theta: -6.80
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50372.90 | 12.95 | -4.55 | 27.63 | 5,88,851 | 22,305 | 1,22,479 |
| 19 Nov | 50626.50 | 17.5 | 3.60 | 25.43 | 4,32,653 | -19,801 | 1,02,397 |
| 18 Nov | 50363.80 | 13.9 | -5.15 | 22.61 | 3,77,354 | 22,000 | 1,22,862 |
| 14 Nov | 50179.55 | 19.05 | -10.65 | 19.35 | 4,57,288 | 77,004 | 1,02,954 |
| 13 Nov | 50088.35 | 29.7 | 14.60 | 20.57 | 1,15,329 | 15,067 | 26,480 |
| 12 Nov | 51157.80 | 15.1 | 2.35 | 21.11 | 18,539 | 1,406 | 11,564 |
| 11 Nov | 51876.75 | 12.75 | -9.05 | 22.54 | 12,805 | 641 | 10,248 |
| 8 Nov | 51561.20 | 21.8 | -0.90 | 21.53 | 8,497 | 60 | 9,612 |
| 7 Nov | 51916.50 | 22.7 | -3.10 | 22.45 | 14,003 | -1,790 | 9,549 |
| 6 Nov | 52317.40 | 25.8 | -19.00 | 24.09 | 17,466 | -2,640 | 11,376 |
| 5 Nov | 52207.25 | 44.8 | -32.10 | 24.91 | 15,781 | -286 | 13,931 |
| 4 Nov | 51215.25 | 76.9 | 1.80 | 23.82 | 10,311 | 733 | 14,209 |
| 1 Nov | 51673.90 | 75.1 | -2.25 | 24.09 | 1,742 | 637 | 13,463 |
| 31 Oct | 51475.35 | 77.35 | 7.35 | - | 11,387 | 675 | 12,822 |
| 30 Oct | 51807.50 | 70 | 19.95 | - | 14,220 | 3,690 | 12,154 |
| 29 Oct | 52320.70 | 50.05 | -28.95 | - | 7,305 | 571 | 8,482 |
| 28 Oct | 51259.30 | 79 | -53.90 | - | 8,609 | -791 | 7,913 |
| 25 Oct | 50787.45 | 132.9 | 49.80 | - | 14,317 | 1,289 | 8,704 |
| 24 Oct | 51531.15 | 83.1 | -9.10 | - | 3,780 | 1,218 | 7,414 |
| 23 Oct | 51239.00 | 92.2 | -14.75 | - | 3,847 | 645 | 6,194 |
| 22 Oct | 51257.15 | 106.95 | 29.90 | - | 3,752 | 634 | 5,548 |
| 21 Oct | 51962.70 | 77.05 | 17.00 | - | 2,145 | 106 | 4,918 |
| 18 Oct | 52094.20 | 60.05 | -27.70 | - | 2,714 | -175 | 4,843 |
| 17 Oct | 51288.80 | 87.75 | 22.75 | - | 1,797 | 383 | 5,019 |
| 16 Oct | 51801.05 | 65 | 3.00 | - | 1,499 | 40 | 4,636 |
| 15 Oct | 51906.00 | 62 | -1.05 | - | 929 | 220 | 4,604 |
| 14 Oct | 51816.90 | 63.05 | -51.40 | - | 831 | -178 | 4,391 |
| 11 Oct | 51172.30 | 114.45 | 17.45 | - | 1,007 | 129 | 4,575 |
| 10 Oct | 51530.90 | 97 | -35.25 | - | 1,009 | 202 | 4,446 |
| 9 Oct | 51007.00 | 132.25 | -19.10 | - | 2,689 | 532 | 4,415 |
| 8 Oct | 51021.00 | 151.35 | -43.65 | - | 1,372 | 529 | 3,884 |
| 7 Oct | 50478.90 | 195 | 89.15 | - | 2,598 | 791 | 3,346 |
| 4 Oct | 51462.05 | 105.85 | 28.35 | - | 620 | 144 | 2,593 |
| 3 Oct | 51845.20 | 77.5 | 32.75 | - | 840 | 191 | 2,449 |
| 1 Oct | 52922.60 | 44.75 | -4.25 | - | 93 | 0 | 2,260 |
| 30 Sept | 52978.10 | 49 | 10.00 | - | 64 | 11 | 2,263 |
| 27 Sept | 53834.30 | 39 | 1.45 | - | 101 | 5 | 2,254 |
| 26 Sept | 54375.35 | 37.55 | -9.60 | - | 43 | 0 | 2,251 |
| 25 Sept | 54101.65 | 47.15 | -4.50 | - | 89 | 14 | 2,259 |
| 24 Sept | 53968.60 | 51.65 | -7.85 | - | 312 | -5 | 2,246 |
| 23 Sept | 54105.80 | 59.5 | -7.65 | - | 346 | -15 | 2,282 |
| 20 Sept | 53793.20 | 67.15 | -12.35 | - | 622 | 205 | 2,297 |
| 19 Sept | 53037.60 | 79.5 | -19.45 | - | 412 | -72 | 2,093 |
| 18 Sept | 52750.40 | 98.95 | -11.05 | - | 117 | -21 | 2,168 |
| 17 Sept | 52188.65 | 110 | -18.00 | - | 25 | -1 | 2,191 |
| 16 Sept | 52153.15 | 128 | 0.00 | - | 0 | 9 | 0 |
| 13 Sept | 51938.05 | 128 | -24.00 | - | 81 | 16 | 2,199 |
| 12 Sept | 51772.40 | 152 | -35.00 | - | 192 | 81 | 2,214 |
| 11 Sept | 51010.00 | 187 | 11.55 | - | 375 | 266 | 2,145 |
| 10 Sept | 51272.30 | 175.45 | -22.95 | - | 217 | 46 | 1,880 |
| 9 Sept | 51117.80 | 198.4 | -71.85 | - | 342 | 72 | 1,842 |
| 6 Sept | 50576.85 | 270.25 | 112.20 | - | 1,627 | 982 | 1,774 |
| 5 Sept | 51473.05 | 158.05 | -18.95 | - | 309 | 202 | 802 |
| 4 Sept | 51400.25 | 177 | 28.60 | - | 540 | 378 | 586 |
| 3 Sept | 51689.10 | 148.4 | -5.00 | - | 244 | 130 | 208 |
| 2 Sept | 51439.55 | 153.4 | -12.60 | - | 48 | 43 | 77 |
| 30 Aug | 51351.00 | 166 | -34.00 | - | 32 | 18 | 33 |
| 29 Aug | 51165.25 | 200.00 | - | 21 | 14 | 14 | |
For Nifty Bank - strike price 47000 expiring on 27NOV2024
Delta for 47000 PE is -0.02
Historical price for 47000 PE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 12.95, which was -4.55 lower than the previous day. The implied volatity was 27.63, the open interest changed by 22305 which increased total open position to 122479
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 17.5, which was 3.60 higher than the previous day. The implied volatity was 25.43, the open interest changed by -19801 which decreased total open position to 102397
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 13.9, which was -5.15 lower than the previous day. The implied volatity was 22.61, the open interest changed by 22000 which increased total open position to 122862
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 19.05, which was -10.65 lower than the previous day. The implied volatity was 19.35, the open interest changed by 77004 which increased total open position to 102954
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 29.7, which was 14.60 higher than the previous day. The implied volatity was 20.57, the open interest changed by 15067 which increased total open position to 26480
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 15.1, which was 2.35 higher than the previous day. The implied volatity was 21.11, the open interest changed by 1406 which increased total open position to 11564
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 12.75, which was -9.05 lower than the previous day. The implied volatity was 22.54, the open interest changed by 641 which increased total open position to 10248
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 21.8, which was -0.90 lower than the previous day. The implied volatity was 21.53, the open interest changed by 60 which increased total open position to 9612
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 22.7, which was -3.10 lower than the previous day. The implied volatity was 22.45, the open interest changed by -1790 which decreased total open position to 9549
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 25.8, which was -19.00 lower than the previous day. The implied volatity was 24.09, the open interest changed by -2640 which decreased total open position to 11376
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 44.8, which was -32.10 lower than the previous day. The implied volatity was 24.91, the open interest changed by -286 which decreased total open position to 13931
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 76.9, which was 1.80 higher than the previous day. The implied volatity was 23.82, the open interest changed by 733 which increased total open position to 14209
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 75.1, which was -2.25 lower than the previous day. The implied volatity was 24.09, the open interest changed by 637 which increased total open position to 13463
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 77.35, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BANKNIFTY was trading at 51807.50. The strike last trading price was 70, which was 19.95 higher 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 50.05, which was -28.95 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 79, which was -53.90 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 132.9, which was 49.80 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 83.1, which was -9.10 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 92.2, which was -14.75 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 106.95, which was 29.90 higher 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 77.05, which was 17.00 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 60.05, which was -27.70 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 87.75, which was 22.75 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 65, which was 3.00 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 62, which was -1.05 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 63.05, which was -51.40 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 114.45, which was 17.45 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 97, which was -35.25 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 132.25, which was -19.10 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 151.35, which was -43.65 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 195, which was 89.15 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 105.85, which was 28.35 higher 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 77.5, which was 32.75 higher 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 44.75, which was -4.25 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 49, which was 10.00 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 39, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 37.55, which was -9.60 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 47.15, which was -4.50 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 51.65, which was -7.85 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 59.5, which was -7.65 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 67.15, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 79.5, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 98.95, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 110, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 128, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 128, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 152, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 187, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 175.45, which was -22.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 198.4, which was -71.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 270.25, which was 112.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 158.05, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 177, which was 28.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 148.4, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 153.4, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 166, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
