BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 04:13 PM IST
| BANKNIFTY 27NOV2024 50200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 24.24
Theta: -38.78
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50372.90 | 571.2 | -58.75 | 14.91 | 14,25,679 | 6,143 | 19,385 | |||
| 19 Nov | 50626.50 | 629.95 | 25.20 | 13.66 | 90,749 | -6,326 | 13,289 | |||
| 18 Nov | 50363.80 | 604.75 | -10.20 | 14.23 | 8,42,717 | -396 | 20,211 | |||
| 14 Nov | 50179.55 | 614.95 | -125.05 | 13.56 | 7,31,924 | 13,078 | 21,400 | |||
| 13 Nov | 50088.35 | 740 | -679.65 | 15.01 | 50,409 | 8,092 | 8,278 | |||
| 12 Nov | 51157.80 | 1419.65 | -510.35 | 17.61 | 115 | -3 | 197 | |||
| 11 Nov | 51876.75 | 1930 | 120.80 | 14.91 | 105 | -10 | 210 | |||
| 8 Nov | 51561.20 | 1809.2 | -375.80 | 16.74 | 4 | 0 | 224 | |||
| 7 Nov | 51916.50 | 2185 | -410.00 | 18.34 | 8 | 3 | 224 | |||
| 6 Nov | 52317.40 | 2595 | 207.15 | 17.01 | 23 | -7 | 229 | |||
| 5 Nov | 52207.25 | 2387.85 | 600.55 | 17.59 | 60 | 17 | 237 | |||
| 4 Nov | 51215.25 | 1787.3 | -404.65 | 19.14 | 239 | 169 | 221 | |||
| 1 Nov | 51673.90 | 2191.95 | 0.85 | 19.09 | 2 | 0 | 50 | |||
| 31 Oct | 51475.35 | 2191.1 | -282.20 | - | 4 | 1 | 51 | |||
| 30 Oct | 51807.50 | 2473.3 | -150.60 | - | 8 | 0 | 58 | |||
| 29 Oct | 52320.70 | 2623.9 | 754.60 | - | 3 | 1 | 58 | |||
| 28 Oct | 51259.30 | 1869.3 | 318.30 | - | 73 | 36 | 57 | |||
| 25 Oct | 50787.45 | 1551 | -429.00 | - | 30 | 18 | 21 | |||
| 24 Oct | 51531.15 | 1980 | 0.00 | - | 0 | 2 | 0 | |||
| 23 Oct | 51239.00 | 1980 | -414.30 | - | 2 | 0 | 1 | |||
| 22 Oct | 51257.15 | 2394.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 2394.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 2394.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 2394.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 2394.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 2394.3 | 0.00 | - | 0 | 1 | 0 | |||
| 14 Oct | 51816.90 | 2394.3 | -767.25 | - | 1 | 0 | 0 | |||
| 11 Oct | 51172.30 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 53968.60 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 3161.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 3161.55 | 3161.55 | - | 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 50200 expiring on 27NOV2024
Delta for 50200 CE is 0.64
Historical price for 50200 CE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 571.2, which was -58.75 lower than the previous day. The implied volatity was 14.91, the open interest changed by 6143 which increased total open position to 19385
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 629.95, which was 25.20 higher than the previous day. The implied volatity was 13.66, the open interest changed by -6326 which decreased total open position to 13289
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 604.75, which was -10.20 lower than the previous day. The implied volatity was 14.23, the open interest changed by -396 which decreased total open position to 20211
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 614.95, which was -125.05 lower than the previous day. The implied volatity was 13.56, the open interest changed by 13078 which increased total open position to 21400
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 740, which was -679.65 lower than the previous day. The implied volatity was 15.01, the open interest changed by 8092 which increased total open position to 8278
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 1419.65, which was -510.35 lower than the previous day. The implied volatity was 17.61, the open interest changed by -3 which decreased total open position to 197
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1930, which was 120.80 higher than the previous day. The implied volatity was 14.91, the open interest changed by -10 which decreased total open position to 210
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 1809.2, which was -375.80 lower than the previous day. The implied volatity was 16.74, the open interest changed by 0 which decreased total open position to 224
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 2185, which was -410.00 lower than the previous day. The implied volatity was 18.34, the open interest changed by 3 which increased total open position to 224
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 2595, which was 207.15 higher than the previous day. The implied volatity was 17.01, the open interest changed by -7 which decreased total open position to 229
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 2387.85, which was 600.55 higher than the previous day. The implied volatity was 17.59, the open interest changed by 17 which increased total open position to 237
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1787.3, which was -404.65 lower than the previous day. The implied volatity was 19.14, the open interest changed by 169 which increased total open position to 221
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 2191.95, which was 0.85 higher than the previous day. The implied volatity was 19.09, the open interest changed by 0 which decreased total open position to 50
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 2191.1, which was -282.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BANKNIFTY was trading at 51807.50. The strike last trading price was 2473.3, which was -150.60 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 2623.9, which was 754.60 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 1869.3, which was 318.30 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 1551, which was -429.00 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 1980, 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 1980, which was -414.30 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 2394.3, 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 2394.3, 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 2394.3, 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 2394.3, 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 2394.3, 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 2394.3, 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 2394.3, which was -767.25 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 3161.55, 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 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 3161.55, 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 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 3161.55, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 3161.55, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 3161.55, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 3161.55, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 3161.55, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 3161.55, 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 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 3161.55, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 3161.55, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 3161.55, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 3161.55, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 3161.55, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 3161.55, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 3161.55, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 3161.55, 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 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 3161.55, 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 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 3161.55, 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 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3161.55, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3161.55, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3161.55, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3161.55, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3161.55, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 3161.55, which was 3161.55 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 50200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 24.69
Theta: -31.50
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50372.90 | 314.45 | -49.85 | 17.93 | 17,66,219 | 11,360 | 37,665 |
| 19 Nov | 50626.50 | 364.3 | -40.70 | 18.07 | 3,95,891 | -4,952 | 27,149 |
| 18 Nov | 50363.80 | 405 | -85.70 | 17.03 | 9,81,507 | 6,564 | 33,534 |
| 14 Nov | 50179.55 | 490.7 | 60.70 | 15.45 | 11,32,956 | 15,087 | 27,873 |
| 13 Nov | 50088.35 | 430 | 195.30 | 14.29 | 89,711 | 10,895 | 12,855 |
| 12 Nov | 51157.80 | 234.7 | 109.80 | 15.85 | 9,059 | 465 | 1,984 |
| 11 Nov | 51876.75 | 124.9 | -98.20 | 16.08 | 6,664 | 49 | 1,529 |
| 8 Nov | 51561.20 | 223.1 | 32.25 | 16.66 | 3,177 | 507 | 1,633 |
| 7 Nov | 51916.50 | 190.85 | 40.20 | 17.42 | 1,754 | 310 | 1,112 |
| 6 Nov | 52317.40 | 150.65 | -97.45 | 18.20 | 1,445 | 63 | 808 |
| 5 Nov | 52207.25 | 248.1 | -198.45 | 19.63 | 3,362 | 327 | 745 |
| 4 Nov | 51215.25 | 446.55 | 56.55 | 19.27 | 1,103 | -66 | 418 |
| 1 Nov | 51673.90 | 390 | 14.75 | 19.73 | 270 | 169 | 482 |
| 31 Oct | 51475.35 | 375.25 | 59.25 | - | 692 | 0 | 305 |
| 30 Oct | 51807.50 | 316 | 69.70 | - | 485 | 65 | 305 |
| 29 Oct | 52320.70 | 246.3 | -172.80 | - | 1,286 | -113 | 241 |
| 28 Oct | 51259.30 | 419.1 | -237.65 | - | 286 | -68 | 352 |
| 25 Oct | 50787.45 | 656.75 | 253.55 | - | 1,299 | 365 | 420 |
| 24 Oct | 51531.15 | 403.2 | -94.70 | - | 59 | 37 | 54 |
| 23 Oct | 51239.00 | 497.9 | 147.20 | - | 2 | 1 | 17 |
| 22 Oct | 51257.15 | 350.7 | 0.00 | - | 0 | 7 | 0 |
| 21 Oct | 51962.70 | 350.7 | -217.05 | - | 34 | 7 | 16 |
| 18 Oct | 52094.20 | 567.75 | 220.75 | - | 3 | 0 | 9 |
| 17 Oct | 51288.80 | 347 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 347 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 347 | 0.00 | - | 0 | 2 | 0 |
| 14 Oct | 51816.90 | 347 | -244.55 | - | 3 | 2 | 9 |
| 11 Oct | 51172.30 | 591.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 591.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 591.55 | -21.30 | - | 6 | 3 | 10 |
| 8 Oct | 51021.00 | 612.85 | -118.45 | - | 3 | 2 | 7 |
| 7 Oct | 50478.90 | 731.3 | -584.75 | - | 5 | 0 | 0 |
| 4 Oct | 51462.05 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 1316.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 1316.05 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 50200 expiring on 27NOV2024
Delta for 50200 PE is -0.38
Historical price for 50200 PE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 314.45, which was -49.85 lower than the previous day. The implied volatity was 17.93, the open interest changed by 11360 which increased total open position to 37665
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 364.3, which was -40.70 lower than the previous day. The implied volatity was 18.07, the open interest changed by -4952 which decreased total open position to 27149
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 405, which was -85.70 lower than the previous day. The implied volatity was 17.03, the open interest changed by 6564 which increased total open position to 33534
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 490.7, which was 60.70 higher than the previous day. The implied volatity was 15.45, the open interest changed by 15087 which increased total open position to 27873
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 430, which was 195.30 higher than the previous day. The implied volatity was 14.29, the open interest changed by 10895 which increased total open position to 12855
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 234.7, which was 109.80 higher than the previous day. The implied volatity was 15.85, the open interest changed by 465 which increased total open position to 1984
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 124.9, which was -98.20 lower than the previous day. The implied volatity was 16.08, the open interest changed by 49 which increased total open position to 1529
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 223.1, which was 32.25 higher than the previous day. The implied volatity was 16.66, the open interest changed by 507 which increased total open position to 1633
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 190.85, which was 40.20 higher than the previous day. The implied volatity was 17.42, the open interest changed by 310 which increased total open position to 1112
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 150.65, which was -97.45 lower than the previous day. The implied volatity was 18.20, the open interest changed by 63 which increased total open position to 808
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 248.1, which was -198.45 lower than the previous day. The implied volatity was 19.63, the open interest changed by 327 which increased total open position to 745
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 446.55, which was 56.55 higher than the previous day. The implied volatity was 19.27, the open interest changed by -66 which decreased total open position to 418
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 390, which was 14.75 higher than the previous day. The implied volatity was 19.73, the open interest changed by 169 which increased total open position to 482
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 375.25, which was 59.25 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 316, which was 69.70 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 246.3, which was -172.80 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 419.1, which was -237.65 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 656.75, which was 253.55 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 403.2, which was -94.70 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 497.9, which was 147.20 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 350.7, 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 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 350.7, which was -217.05 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 567.75, which was 220.75 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 347, 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 347, 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 347, 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 347, which was -244.55 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 591.55, 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 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 591.55, 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 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 591.55, which was -21.30 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 612.85, which was -118.45 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 731.3, which was -584.75 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, 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 1316.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
