BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:02 PM IST
| BANKNIFTY 27NOV2024 48500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 5.32
Theta: -20.54
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50421.00 | 2014.95 | -5.05 | 17.75 | 374 | -29 | 826 | |||
|
|
||||||||||
| 19 Nov | 50626.50 | 2020 | 60.00 | - | 254 | 60 | 825 | |||
| 18 Nov | 50363.80 | 1960 | 72.00 | - | 238 | -1 | 761 | |||
| 14 Nov | 50179.55 | 1888 | -204.40 | - | 766 | 514 | 772 | |||
| 13 Nov | 50088.35 | 2092.4 | -822.60 | 18.28 | 238 | 97 | 251 | |||
| 12 Nov | 51157.80 | 2915 | -690.00 | 21.34 | 21 | 5 | 156 | |||
| 11 Nov | 51876.75 | 3605 | 290.90 | 23.26 | 98 | -8 | 154 | |||
| 8 Nov | 51561.20 | 3314.1 | -515.90 | 17.33 | 1 | 0 | 161 | |||
| 7 Nov | 51916.50 | 3830 | -345.00 | 26.15 | 13 | 0 | 162 | |||
| 6 Nov | 52317.40 | 4175 | 265.00 | 15.91 | 13 | 4 | 155 | |||
| 5 Nov | 52207.25 | 3910 | 697.10 | 15.66 | 30 | 13 | 150 | |||
| 4 Nov | 51215.25 | 3212.9 | -216.15 | 21.80 | 133 | 15 | 137 | |||
| 1 Nov | 51673.90 | 3429.05 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 51475.35 | 3429.05 | -432.65 | - | 2 | 0 | 121 | |||
| 30 Oct | 51807.50 | 3861.7 | -359.20 | - | 44 | 36 | 121 | |||
| 29 Oct | 52320.70 | 4220.9 | 942.90 | - | 39 | -10 | 95 | |||
| 28 Oct | 51259.30 | 3278 | 300.20 | - | 23 | 1 | 105 | |||
| 25 Oct | 50787.45 | 2977.8 | -639.35 | - | 162 | 30 | 104 | |||
| 24 Oct | 51531.15 | 3617.15 | 271.05 | - | 12 | 2 | 75 | |||
| 23 Oct | 51239.00 | 3346.1 | -79.05 | - | 37 | 18 | 72 | |||
| 22 Oct | 51257.15 | 3425.15 | -518.60 | - | 15 | 10 | 52 | |||
| 21 Oct | 51962.70 | 3943.75 | 3.75 | - | 4 | -2 | 42 | |||
| 18 Oct | 52094.20 | 3940 | 347.45 | - | 8 | 3 | 44 | |||
| 17 Oct | 51288.80 | 3592.55 | -412.65 | - | 1 | 0 | 40 | |||
| 16 Oct | 51801.05 | 4005.2 | 0.00 | - | 0 | -1 | 0 | |||
| 15 Oct | 51906.00 | 4005.2 | 120.90 | - | 41 | 0 | 41 | |||
| 14 Oct | 51816.90 | 3884.3 | -408.20 | - | 41 | 33 | 33 | |||
| 11 Oct | 51172.30 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 53968.60 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 50576.85 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 4292.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 4292.5 | 4292.50 | - | 0 | 0 | 0 | |||
| 29 Aug | 51165.25 | 0.00 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 48500 expiring on 27NOV2024
Delta for 48500 CE is 0.96
Historical price for 48500 CE is as follows
On 21 Nov BANKNIFTY was trading at 50421.00. The strike last trading price was 2014.95, which was -5.05 lower than the previous day. The implied volatity was 17.75, the open interest changed by -29 which decreased total open position to 826
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 2020, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 825
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 1960, which was 72.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 761
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 1888, which was -204.40 lower than the previous day. The implied volatity was -, the open interest changed by 514 which increased total open position to 772
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 2092.4, which was -822.60 lower than the previous day. The implied volatity was 18.28, the open interest changed by 97 which increased total open position to 251
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 2915, which was -690.00 lower than the previous day. The implied volatity was 21.34, the open interest changed by 5 which increased total open position to 156
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 3605, which was 290.90 higher than the previous day. The implied volatity was 23.26, the open interest changed by -8 which decreased total open position to 154
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 3314.1, which was -515.90 lower than the previous day. The implied volatity was 17.33, the open interest changed by 0 which decreased total open position to 161
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 3830, which was -345.00 lower than the previous day. The implied volatity was 26.15, the open interest changed by 0 which decreased total open position to 162
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 4175, which was 265.00 higher than the previous day. The implied volatity was 15.91, the open interest changed by 4 which increased total open position to 155
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 3910, which was 697.10 higher than the previous day. The implied volatity was 15.66, the open interest changed by 13 which increased total open position to 150
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 3212.9, which was -216.15 lower than the previous day. The implied volatity was 21.80, the open interest changed by 15 which increased total open position to 137
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 3429.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 3429.05, which was -432.65 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 3861.7, which was -359.20 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 4220.9, which was 942.90 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 3278, which was 300.20 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 2977.8, which was -639.35 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 3617.15, which was 271.05 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 3346.1, which was -79.05 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 3425.15, which was -518.60 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 3943.75, which was 3.75 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 3940, which was 347.45 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 3592.55, which was -412.65 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 4005.2, 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 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 4005.2, which was 120.90 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 3884.3, which was -408.20 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, 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 4292.5, which was 4292.50 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 48500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 10.12
Theta: -18.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50421.00 | 59.45 | -2.05 | 23.17 | 5,82,293 | -1,455 | 54,454 |
| 19 Nov | 50626.50 | 61.5 | -1.45 | 20.87 | 3,84,511 | 14,474 | 56,194 |
| 18 Nov | 50363.80 | 62.95 | -19.75 | 19.22 | 3,28,055 | 6,743 | 41,953 |
| 14 Nov | 50179.55 | 82.7 | 14.70 | 16.61 | 3,95,171 | 224 | 35,949 |
| 13 Nov | 50088.35 | 68 | 14.85 | 15.67 | 1,58,090 | 19,118 | 35,911 |
| 12 Nov | 51157.80 | 53.15 | 20.90 | 18.51 | 45,174 | 670 | 17,130 |
| 11 Nov | 51876.75 | 32.25 | -28.70 | 19.19 | 24,978 | 2,599 | 16,002 |
| 8 Nov | 51561.20 | 60.95 | 1.85 | 18.98 | 17,174 | 2,954 | 13,328 |
| 7 Nov | 51916.50 | 59.1 | 9.15 | 19.96 | 11,305 | 711 | 10,387 |
| 6 Nov | 52317.40 | 49.95 | -40.25 | 20.76 | 15,440 | -688 | 9,668 |
| 5 Nov | 52207.25 | 90.2 | -86.30 | 21.95 | 14,143 | 817 | 10,364 |
| 4 Nov | 51215.25 | 176.5 | 16.95 | 21.64 | 10,885 | 542 | 9,550 |
| 1 Nov | 51673.90 | 159.55 | -8.20 | 21.88 | 2,614 | 1,132 | 8,990 |
| 31 Oct | 51475.35 | 167.75 | 27.75 | - | 4,560 | 217 | 7,804 |
| 30 Oct | 51807.50 | 140 | 33.45 | - | 5,801 | 995 | 7,615 |
| 29 Oct | 52320.70 | 106.55 | -65.55 | - | 6,818 | 236 | 6,636 |
| 28 Oct | 51259.30 | 172.1 | -87.25 | - | 8,885 | 1,333 | 6,412 |
| 25 Oct | 50787.45 | 259.35 | 89.05 | - | 9,988 | 875 | 5,079 |
| 24 Oct | 51531.15 | 170.3 | -48.70 | - | 3,200 | 620 | 4,241 |
| 23 Oct | 51239.00 | 219 | 6.60 | - | 3,299 | 616 | 3,622 |
| 22 Oct | 51257.15 | 212.4 | 54.40 | - | 1,533 | 633 | 3,006 |
| 21 Oct | 51962.70 | 158 | 42.15 | - | 1,418 | 427 | 2,375 |
| 18 Oct | 52094.20 | 115.85 | -67.75 | - | 1,828 | 358 | 1,950 |
| 17 Oct | 51288.80 | 183.6 | 53.15 | - | 1,416 | 441 | 1,590 |
| 16 Oct | 51801.05 | 130.45 | 1.60 | - | 1,022 | 404 | 1,149 |
| 15 Oct | 51906.00 | 128.85 | -6.10 | - | 382 | 134 | 752 |
| 14 Oct | 51816.90 | 134.95 | -107.50 | - | 731 | 131 | 612 |
| 11 Oct | 51172.30 | 242.45 | 38.45 | - | 468 | 189 | 481 |
| 10 Oct | 51530.90 | 204 | -71.00 | - | 331 | 29 | 292 |
| 9 Oct | 51007.00 | 275 | -30.60 | - | 234 | 70 | 264 |
| 8 Oct | 51021.00 | 305.6 | -64.30 | - | 163 | 5 | 183 |
| 7 Oct | 50478.90 | 369.9 | 201.95 | - | 351 | 175 | 176 |
| 4 Oct | 51462.05 | 167.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 167.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 167.95 | 0.00 | - | 0 | 1 | 0 |
| 30 Sept | 52978.10 | 167.95 | -609.55 | - | 1 | 0 | 0 |
| 27 Sept | 53834.30 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 777.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 777.5 | 777.50 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 0.00 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 48500 expiring on 27NOV2024
Delta for 48500 PE is -0.09
Historical price for 48500 PE is as follows
On 21 Nov BANKNIFTY was trading at 50421.00. The strike last trading price was 59.45, which was -2.05 lower than the previous day. The implied volatity was 23.17, the open interest changed by -1455 which decreased total open position to 54454
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 61.5, which was -1.45 lower than the previous day. The implied volatity was 20.87, the open interest changed by 14474 which increased total open position to 56194
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 62.95, which was -19.75 lower than the previous day. The implied volatity was 19.22, the open interest changed by 6743 which increased total open position to 41953
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 82.7, which was 14.70 higher than the previous day. The implied volatity was 16.61, the open interest changed by 224 which increased total open position to 35949
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 68, which was 14.85 higher than the previous day. The implied volatity was 15.67, the open interest changed by 19118 which increased total open position to 35911
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 53.15, which was 20.90 higher than the previous day. The implied volatity was 18.51, the open interest changed by 670 which increased total open position to 17130
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 32.25, which was -28.70 lower than the previous day. The implied volatity was 19.19, the open interest changed by 2599 which increased total open position to 16002
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 60.95, which was 1.85 higher than the previous day. The implied volatity was 18.98, the open interest changed by 2954 which increased total open position to 13328
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 59.1, which was 9.15 higher than the previous day. The implied volatity was 19.96, the open interest changed by 711 which increased total open position to 10387
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 49.95, which was -40.25 lower than the previous day. The implied volatity was 20.76, the open interest changed by -688 which decreased total open position to 9668
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 90.2, which was -86.30 lower than the previous day. The implied volatity was 21.95, the open interest changed by 817 which increased total open position to 10364
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 176.5, which was 16.95 higher than the previous day. The implied volatity was 21.64, the open interest changed by 542 which increased total open position to 9550
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 159.55, which was -8.20 lower than the previous day. The implied volatity was 21.88, the open interest changed by 1132 which increased total open position to 8990
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 167.75, which was 27.75 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 140, which was 33.45 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 106.55, which was -65.55 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 172.1, which was -87.25 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 259.35, which was 89.05 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 170.3, which was -48.70 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 219, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 212.4, which was 54.40 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 158, which was 42.15 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 115.85, which was -67.75 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 183.6, which was 53.15 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 130.45, 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 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 128.85, which was -6.10 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 134.95, which was -107.50 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 242.45, which was 38.45 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 204, which was -71.00 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 275, which was -30.60 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 305.6, which was -64.30 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 369.9, which was 201.95 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 167.95, 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 167.95, 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 167.95, 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 167.95, which was -609.55 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 777.5, 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 777.5, 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 777.5, 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 777.5, 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 777.5, 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 777.5, 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 777.5, 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 777.5, 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 777.5, 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 777.5, 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 777.5, 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 777.5, 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 777.5, 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 777.5, 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 777.5, 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 777.5, 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 777.5, 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 777.5, 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 777.5, 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 777.5, 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 777.5, which was 777.50 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
