BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 04:03 PM IST
| BANKNIFTY 27NOV2024 49600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 15.75
Theta: -30.68
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50372.90 | 1010.75 | -57.80 | 14.74 | 39,329 | 571 | 2,992 | |||
| 19 Nov | 50626.50 | 1068.55 | 55.95 | 13.24 | 840 | -56 | 2,412 | |||
| 18 Nov | 50363.80 | 1012.6 | 22.60 | 13.64 | 15,983 | 250 | 2,409 | |||
| 14 Nov | 50179.55 | 990 | -161.95 | 13.24 | 16,739 | 1,308 | 2,141 | |||
| 13 Nov | 50088.35 | 1151.95 | -717.80 | 15.77 | 1,315 | 815 | 834 | |||
| 12 Nov | 51157.80 | 1869.75 | -410.15 | 17.01 | 6 | 0 | 13 | |||
| 11 Nov | 51876.75 | 2279.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 51561.20 | 2279.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 51916.50 | 2279.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 52317.40 | 2279.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 52207.25 | 2279.9 | 0.00 | 0.00 | 0 | 8 | 0 | |||
| 4 Nov | 51215.25 | 2279.9 | -795.65 | 20.47 | 8 | 0 | 5 | |||
| 1 Nov | 51673.90 | 3075.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 51475.35 | 3075.55 | 0.00 | - | 0 | 5 | 0 | |||
| 30 Oct | 51807.50 | 3075.55 | -461.80 | - | 5 | 0 | 0 | |||
| 29 Oct | 52320.70 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 51259.30 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 50787.45 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 51531.15 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Sept | 53834.30 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 53968.60 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 3537.35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 3537.35 | 3537.35 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 50576.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Aug | 51165.25 | 0.00 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 49600 expiring on 27NOV2024
Delta for 49600 CE is 0.84
Historical price for 49600 CE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 1010.75, which was -57.80 lower than the previous day. The implied volatity was 14.74, the open interest changed by 571 which increased total open position to 2992
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 1068.55, which was 55.95 higher than the previous day. The implied volatity was 13.24, the open interest changed by -56 which decreased total open position to 2412
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 1012.6, which was 22.60 higher than the previous day. The implied volatity was 13.64, the open interest changed by 250 which increased total open position to 2409
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 990, which was -161.95 lower than the previous day. The implied volatity was 13.24, the open interest changed by 1308 which increased total open position to 2141
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 1151.95, which was -717.80 lower than the previous day. The implied volatity was 15.77, the open interest changed by 815 which increased total open position to 834
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 1869.75, which was -410.15 lower than the previous day. The implied volatity was 17.01, the open interest changed by 0 which decreased total open position to 13
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 2279.9, 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 2279.9, 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 2279.9, 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 2279.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 2279.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 2279.9, which was -795.65 lower than the previous day. The implied volatity was 20.47, the open interest changed by 0 which decreased total open position to 5
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 3075.55, 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 3075.55, 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 3075.55, which was -461.80 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, 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 3537.35, which was 3537.35 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 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 49600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 19.01
Theta: -26.83
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50372.90 | 153.2 | -41.30 | 18.85 | 6,06,497 | 6,702 | 27,746 |
| 19 Nov | 50626.50 | 194.5 | -15.50 | 18.77 | 2,16,486 | 800 | 21,714 |
| 18 Nov | 50363.80 | 210 | -61.85 | 17.30 | 2,46,651 | 10,238 | 21,388 |
| 14 Nov | 50179.55 | 271.85 | 41.85 | 15.59 | 2,93,795 | 5,429 | 11,323 |
| 13 Nov | 50088.35 | 230 | 86.70 | 14.49 | 35,977 | 3,957 | 5,815 |
| 12 Nov | 51157.80 | 143.3 | 69.60 | 16.91 | 4,596 | 819 | 1,990 |
| 11 Nov | 51876.75 | 73.7 | -68.20 | 17.02 | 2,006 | 274 | 1,182 |
| 8 Nov | 51561.20 | 141.9 | 12.95 | 17.46 | 2,393 | -201 | 920 |
| 7 Nov | 51916.50 | 128.95 | 28.95 | 18.42 | 1,006 | 37 | 1,121 |
| 6 Nov | 52317.40 | 100 | -75.90 | 19.01 | 1,133 | 18 | 1,086 |
| 5 Nov | 52207.25 | 175.9 | -146.90 | 20.51 | 1,147 | 302 | 1,068 |
| 4 Nov | 51215.25 | 322.8 | 30.20 | 20.09 | 979 | 391 | 770 |
| 1 Nov | 51673.90 | 292.6 | 15.15 | 20.67 | 28 | 15 | 404 |
| 31 Oct | 51475.35 | 277.45 | 38.05 | - | 327 | 32 | 389 |
| 30 Oct | 51807.50 | 239.4 | 57.10 | - | 343 | 186 | 360 |
| 29 Oct | 52320.70 | 182.3 | -120.75 | - | 346 | 1 | 174 |
| 28 Oct | 51259.30 | 303.05 | -153.00 | - | 241 | -88 | 179 |
| 25 Oct | 50787.45 | 456.05 | 65.30 | - | 539 | 229 | 267 |
| 24 Oct | 51531.15 | 390.75 | 0.00 | - | 0 | 2 | 0 |
| 23 Oct | 51239.00 | 390.75 | 160.75 | - | 5 | 0 | 36 |
| 22 Oct | 51257.15 | 230 | 0.00 | - | 0 | 8 | 0 |
| 21 Oct | 51962.70 | 230 | 52.15 | - | 10 | 8 | 36 |
| 18 Oct | 52094.20 | 177.85 | -59.15 | - | 12 | 9 | 29 |
| 17 Oct | 51288.80 | 237 | 0.00 | - | 0 | 4 | 0 |
| 16 Oct | 51801.05 | 237 | 0.00 | - | 13 | 2 | 18 |
| 15 Oct | 51906.00 | 237 | -163.00 | - | 14 | 8 | 10 |
| 14 Oct | 51816.90 | 400 | 0.00 | - | 0 | -1 | 0 |
| 11 Oct | 51172.30 | 400 | -67.80 | - | 3 | -2 | 1 |
| 10 Oct | 51530.90 | 467.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 467.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 467.8 | 0.00 | - | 0 | 2 | 0 |
| 7 Oct | 50478.90 | 467.8 | 62.90 | - | 3 | 1 | 2 |
| 4 Oct | 51462.05 | 404.9 | 0.00 | - | 0 | 1 | 0 |
| 3 Oct | 51845.20 | 404.9 | -697.70 | - | 1 | 0 | 0 |
| 1 Oct | 52922.60 | 1102.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 1102.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 1102.6 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 1102.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 1102.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 1102.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 1102.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 1102.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 1102.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 1102.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 1102.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 1102.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 1102.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 1102.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 1102.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 1102.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 1102.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 1102.6 | 1102.60 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 0.00 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 49600 expiring on 27NOV2024
Delta for 49600 PE is -0.22
Historical price for 49600 PE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 153.2, which was -41.30 lower than the previous day. The implied volatity was 18.85, the open interest changed by 6702 which increased total open position to 27746
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 194.5, which was -15.50 lower than the previous day. The implied volatity was 18.77, the open interest changed by 800 which increased total open position to 21714
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 210, which was -61.85 lower than the previous day. The implied volatity was 17.30, the open interest changed by 10238 which increased total open position to 21388
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 271.85, which was 41.85 higher than the previous day. The implied volatity was 15.59, the open interest changed by 5429 which increased total open position to 11323
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 230, which was 86.70 higher than the previous day. The implied volatity was 14.49, the open interest changed by 3957 which increased total open position to 5815
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 143.3, which was 69.60 higher than the previous day. The implied volatity was 16.91, the open interest changed by 819 which increased total open position to 1990
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 73.7, which was -68.20 lower than the previous day. The implied volatity was 17.02, the open interest changed by 274 which increased total open position to 1182
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 141.9, which was 12.95 higher than the previous day. The implied volatity was 17.46, the open interest changed by -201 which decreased total open position to 920
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 128.95, which was 28.95 higher than the previous day. The implied volatity was 18.42, the open interest changed by 37 which increased total open position to 1121
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 100, which was -75.90 lower than the previous day. The implied volatity was 19.01, the open interest changed by 18 which increased total open position to 1086
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 175.9, which was -146.90 lower than the previous day. The implied volatity was 20.51, the open interest changed by 302 which increased total open position to 1068
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 322.8, which was 30.20 higher than the previous day. The implied volatity was 20.09, the open interest changed by 391 which increased total open position to 770
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 292.6, which was 15.15 higher than the previous day. The implied volatity was 20.67, the open interest changed by 15 which increased total open position to 404
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 277.45, which was 38.05 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 239.4, which was 57.10 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 182.3, which was -120.75 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 303.05, which was -153.00 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 456.05, which was 65.30 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 390.75, 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 390.75, which was 160.75 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 230, 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 230, which was 52.15 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 177.85, which was -59.15 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 237, 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 237, 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 237, which was -163.00 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 400, 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 400, which was -67.80 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 467.8, 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 467.8, 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 467.8, 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 467.8, which was 62.90 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 404.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 404.9, which was -697.70 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 1102.6, 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 1102.6, 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 1102.6, 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 1102.6, 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 1102.6, 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 1102.6, 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 1102.6, 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 1102.6, 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 1102.6, 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 1102.6, 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 1102.6, 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 1102.6, 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 1102.6, 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 1102.6, 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 1102.6, 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 1102.6, 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 1102.6, 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 1102.6, which was 1102.60 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 0, 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 0, 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 0, 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 0, 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 0, 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 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
