BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:34 PM IST
| BANKNIFTY 27NOV2024 50100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 24.42
Theta: -41.53
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50362.80 | 613.3 | -94.15 | 16.31 | 8,92,253 | 12,090 | 21,543 | |||
|
|
||||||||||
| 19 Nov | 50626.50 | 707.45 | 45.45 | 14.44 | 52,920 | -2,090 | 9,429 | |||
| 18 Nov | 50363.80 | 662 | -4.30 | 13.93 | 3,04,990 | -2,222 | 11,581 | |||
| 14 Nov | 50179.55 | 666.3 | -128.90 | 13.41 | 4,24,818 | 8,856 | 14,187 | |||
| 13 Nov | 50088.35 | 795.2 | -729.00 | 14.93 | 34,726 | 5,256 | 5,349 | |||
| 12 Nov | 51157.80 | 1524.2 | -276.80 | 18.58 | 26 | 4 | 95 | |||
| 11 Nov | 51876.75 | 1801 | -487.85 | - | 6 | -1 | 96 | |||
| 8 Nov | 51561.20 | 2288.85 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 7 Nov | 51916.50 | 2288.85 | -374.20 | 19.08 | 12 | 5 | 97 | |||
| 6 Nov | 52317.40 | 2663.05 | 158.50 | 16.11 | 5 | -4 | 93 | |||
| 5 Nov | 52207.25 | 2504.55 | 642.80 | 18.70 | 78 | 40 | 97 | |||
| 4 Nov | 51215.25 | 1861.75 | -538.25 | 19.21 | 23 | 1 | 57 | |||
| 1 Nov | 51673.90 | 2400 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 51475.35 | 2400 | -19.15 | - | 1 | 0 | 55 | |||
| 30 Oct | 51807.50 | 2419.15 | -324.90 | - | 4 | 0 | 59 | |||
| 29 Oct | 52320.70 | 2744.05 | 610.30 | - | 34 | 0 | 59 | |||
| 28 Oct | 51259.30 | 2133.75 | 444.75 | - | 11 | -3 | 59 | |||
| 25 Oct | 50787.45 | 1689 | -697.10 | - | 115 | 53 | 62 | |||
| 24 Oct | 51531.15 | 2386.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 2386.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 2386.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 2386.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 2386.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 2386.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 2386.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 2386.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 2386.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 2386.1 | 0.00 | - | 0 | 9 | 0 | |||
| 10 Oct | 51530.90 | 2386.1 | -836.35 | - | 9 | 0 | 0 | |||
| 9 Oct | 51007.00 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 53968.60 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 3222.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 3222.45 | 3222.45 | - | 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 50100 expiring on 27NOV2024
Delta for 50100 CE is 0.63
Historical price for 50100 CE is as follows
On 21 Nov BANKNIFTY was trading at 50362.80. The strike last trading price was 613.3, which was -94.15 lower than the previous day. The implied volatity was 16.31, the open interest changed by 12090 which increased total open position to 21543
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 707.45, which was 45.45 higher than the previous day. The implied volatity was 14.44, the open interest changed by -2090 which decreased total open position to 9429
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 662, which was -4.30 lower than the previous day. The implied volatity was 13.93, the open interest changed by -2222 which decreased total open position to 11581
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 666.3, which was -128.90 lower than the previous day. The implied volatity was 13.41, the open interest changed by 8856 which increased total open position to 14187
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 795.2, which was -729.00 lower than the previous day. The implied volatity was 14.93, the open interest changed by 5256 which increased total open position to 5349
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 1524.2, which was -276.80 lower than the previous day. The implied volatity was 18.58, the open interest changed by 4 which increased total open position to 95
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1801, which was -487.85 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 96
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 2288.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 2288.85, which was -374.20 lower than the previous day. The implied volatity was 19.08, the open interest changed by 5 which increased total open position to 97
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 2663.05, which was 158.50 higher than the previous day. The implied volatity was 16.11, the open interest changed by -4 which decreased total open position to 93
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 2504.55, which was 642.80 higher than the previous day. The implied volatity was 18.70, the open interest changed by 40 which increased total open position to 97
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1861.75, which was -538.25 lower than the previous day. The implied volatity was 19.21, the open interest changed by 1 which increased total open position to 57
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 2400, 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 2400, which was -19.15 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 2419.15, which was -324.90 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 2744.05, which was 610.30 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 2133.75, which was 444.75 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 1689, which was -697.10 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 2386.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2386.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 2386.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 2386.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 2386.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2386.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2386.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2386.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2386.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2386.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2386.1, which was -836.35 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, 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 3222.45, which was 3222.45 higher 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 50100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 24.73
Theta: -32.75
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50362.80 | 327.65 | -2.30 | 18.62 | 12,96,661 | 31,880 | 53,909 |
| 19 Nov | 50626.50 | 329.95 | -36.05 | 18.19 | 3,90,528 | -8,178 | 23,757 |
| 18 Nov | 50363.80 | 366 | -76.00 | 17.17 | 5,63,353 | 9,835 | 32,709 |
| 14 Nov | 50179.55 | 442 | 55.45 | 15.31 | 8,54,692 | 13,782 | 24,436 |
| 13 Nov | 50088.35 | 386.55 | 136.80 | 14.23 | 67,144 | 8,923 | 10,833 |
| 12 Nov | 51157.80 | 249.75 | 132.75 | 17.09 | 6,433 | 551 | 1,943 |
| 11 Nov | 51876.75 | 117 | -90.00 | 16.35 | 4,511 | 255 | 1,400 |
| 8 Nov | 51561.20 | 207 | 23.20 | 16.79 | 2,524 | 174 | 1,139 |
| 7 Nov | 51916.50 | 183.8 | 45.85 | 17.76 | 1,598 | 352 | 967 |
| 6 Nov | 52317.40 | 137.95 | -96.20 | 18.22 | 1,021 | -125 | 611 |
| 5 Nov | 52207.25 | 234.15 | -185.85 | 19.77 | 1,261 | 64 | 739 |
| 4 Nov | 51215.25 | 420 | 44.00 | 19.33 | 1,614 | 0 | 678 |
| 1 Nov | 51673.90 | 376 | 20.30 | 19.99 | 50 | 22 | 676 |
| 31 Oct | 51475.35 | 355.7 | 54.55 | - | 394 | -20 | 685 |
| 30 Oct | 51807.50 | 301.15 | 68.10 | - | 597 | -23 | 699 |
| 29 Oct | 52320.70 | 233.05 | -160.35 | - | 1,219 | 34 | 722 |
| 28 Oct | 51259.30 | 393.4 | -164.80 | - | 555 | 267 | 688 |
| 25 Oct | 50787.45 | 558.2 | 172.95 | - | 1,029 | 175 | 421 |
| 24 Oct | 51531.15 | 385.25 | -98.75 | - | 18 | 6 | 248 |
| 23 Oct | 51239.00 | 484 | -6.00 | - | 15 | 2 | 243 |
| 22 Oct | 51257.15 | 490 | 138.90 | - | 12 | 3 | 240 |
| 21 Oct | 51962.70 | 351.1 | 88.00 | - | 419 | 148 | 237 |
| 18 Oct | 52094.20 | 263.1 | -186.90 | - | 87 | 65 | 91 |
| 17 Oct | 51288.80 | 450 | 140.00 | - | 4 | 0 | 22 |
| 16 Oct | 51801.05 | 310 | -40.60 | - | 10 | 0 | 13 |
| 15 Oct | 51906.00 | 350.6 | 10.20 | - | 2 | 0 | 14 |
| 14 Oct | 51816.90 | 340.4 | -205.80 | - | 13 | 4 | 11 |
| 11 Oct | 51172.30 | 546.2 | 72.60 | - | 3 | 2 | 7 |
| 10 Oct | 51530.90 | 473.6 | -90.15 | - | 8 | -2 | 6 |
| 9 Oct | 51007.00 | 563.75 | -77.75 | - | 7 | 6 | 9 |
| 8 Oct | 51021.00 | 641.5 | -637.20 | - | 3 | 2 | 2 |
| 7 Oct | 50478.90 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 1278.7 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 1278.7 | 1278.70 | - | 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 50100 expiring on 27NOV2024
Delta for 50100 PE is -0.38
Historical price for 50100 PE is as follows
On 21 Nov BANKNIFTY was trading at 50362.80. The strike last trading price was 327.65, which was -2.30 lower than the previous day. The implied volatity was 18.62, the open interest changed by 31880 which increased total open position to 53909
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 329.95, which was -36.05 lower than the previous day. The implied volatity was 18.19, the open interest changed by -8178 which decreased total open position to 23757
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 366, which was -76.00 lower than the previous day. The implied volatity was 17.17, the open interest changed by 9835 which increased total open position to 32709
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 442, which was 55.45 higher than the previous day. The implied volatity was 15.31, the open interest changed by 13782 which increased total open position to 24436
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 386.55, which was 136.80 higher than the previous day. The implied volatity was 14.23, the open interest changed by 8923 which increased total open position to 10833
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 249.75, which was 132.75 higher than the previous day. The implied volatity was 17.09, the open interest changed by 551 which increased total open position to 1943
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 117, which was -90.00 lower than the previous day. The implied volatity was 16.35, the open interest changed by 255 which increased total open position to 1400
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 207, which was 23.20 higher than the previous day. The implied volatity was 16.79, the open interest changed by 174 which increased total open position to 1139
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 183.8, which was 45.85 higher than the previous day. The implied volatity was 17.76, the open interest changed by 352 which increased total open position to 967
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 137.95, which was -96.20 lower than the previous day. The implied volatity was 18.22, the open interest changed by -125 which decreased total open position to 611
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 234.15, which was -185.85 lower than the previous day. The implied volatity was 19.77, the open interest changed by 64 which increased total open position to 739
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 420, which was 44.00 higher than the previous day. The implied volatity was 19.33, the open interest changed by 0 which decreased total open position to 678
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 376, which was 20.30 higher than the previous day. The implied volatity was 19.99, the open interest changed by 22 which increased total open position to 676
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 355.7, which was 54.55 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 301.15, which was 68.10 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 233.05, which was -160.35 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 393.4, which was -164.80 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 558.2, which was 172.95 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 385.25, which was -98.75 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 484, which was -6.00 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 490, which was 138.90 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 351.1, which was 88.00 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 263.1, which was -186.90 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 450, which was 140.00 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 310, which was -40.60 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 350.6, which was 10.20 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 340.4, which was -205.80 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 546.2, which was 72.60 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 473.6, which was -90.15 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 563.75, which was -77.75 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 641.5, which was -637.20 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 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1278.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1278.7, which was 1278.70 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
