BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:02 PM IST
| BANKNIFTY 27NOV2024 50300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 25.37
Theta: -41.61
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50421.00 | 527.1 | -51.90 | 16.11 | 12,24,356 | 13,545 | 28,644 | |||
| 19 Nov | 50626.50 | 579 | 24.05 | 14.07 | 1,71,077 | -13,259 | 15,054 | |||
| 18 Nov | 50363.80 | 554.95 | -3.65 | 14.35 | 11,66,116 | 6,178 | 29,441 | |||
| 14 Nov | 50179.55 | 558.6 | -126.40 | 13.50 | 8,34,918 | 16,650 | 23,927 | |||
| 13 Nov | 50088.35 | 685 | -661.80 | 15.02 | 42,198 | 7,031 | 7,125 | |||
| 12 Nov | 51157.80 | 1346.8 | -520.20 | 17.59 | 47 | 7 | 91 | |||
| 11 Nov | 51876.75 | 1867 | 188.25 | 15.86 | 19 | 2 | 84 | |||
| 8 Nov | 51561.20 | 1678.75 | -841.65 | 15.16 | 1 | 0 | 81 | |||
| 7 Nov | 51916.50 | 2520.4 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 6 Nov | 52317.40 | 2520.4 | 223.70 | 17.48 | 9 | 0 | 82 | |||
|
|
||||||||||
| 5 Nov | 52207.25 | 2296.7 | 639.00 | 17.32 | 85 | -9 | 82 | |||
| 4 Nov | 51215.25 | 1657.7 | -371.25 | 17.83 | 19 | -7 | 91 | |||
| 1 Nov | 51673.90 | 2028.95 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 51475.35 | 2028.95 | -261.05 | - | 13 | 1 | 98 | |||
| 30 Oct | 51807.50 | 2290 | 82.55 | - | 1 | 0 | 97 | |||
| 29 Oct | 52320.70 | 2207.45 | 386.80 | - | 5 | -3 | 98 | |||
| 28 Oct | 51259.30 | 1820.65 | 276.05 | - | 55 | -16 | 102 | |||
| 25 Oct | 50787.45 | 1544.6 | -1556.80 | - | 363 | 118 | 118 | |||
| 24 Oct | 51531.15 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 51239.00 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 52094.20 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 51288.80 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 53968.60 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 3101.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 3101.4 | 3101.40 | - | 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 50300 expiring on 27NOV2024
Delta for 50300 CE is 0.58
Historical price for 50300 CE is as follows
On 21 Nov BANKNIFTY was trading at 50421.00. The strike last trading price was 527.1, which was -51.90 lower than the previous day. The implied volatity was 16.11, the open interest changed by 13545 which increased total open position to 28644
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 579, which was 24.05 higher than the previous day. The implied volatity was 14.07, the open interest changed by -13259 which decreased total open position to 15054
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 554.95, which was -3.65 lower than the previous day. The implied volatity was 14.35, the open interest changed by 6178 which increased total open position to 29441
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 558.6, which was -126.40 lower than the previous day. The implied volatity was 13.50, the open interest changed by 16650 which increased total open position to 23927
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 685, which was -661.80 lower than the previous day. The implied volatity was 15.02, the open interest changed by 7031 which increased total open position to 7125
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 1346.8, which was -520.20 lower than the previous day. The implied volatity was 17.59, the open interest changed by 7 which increased total open position to 91
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1867, which was 188.25 higher than the previous day. The implied volatity was 15.86, the open interest changed by 2 which increased total open position to 84
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 1678.75, which was -841.65 lower than the previous day. The implied volatity was 15.16, the open interest changed by 0 which decreased total open position to 81
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 2520.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 2520.4, which was 223.70 higher than the previous day. The implied volatity was 17.48, the open interest changed by 0 which decreased total open position to 82
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 2296.7, which was 639.00 higher than the previous day. The implied volatity was 17.32, the open interest changed by -9 which decreased total open position to 82
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1657.7, which was -371.25 lower than the previous day. The implied volatity was 17.83, the open interest changed by -7 which decreased total open position to 91
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 2028.95, 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 2028.95, which was -261.05 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 2290, which was 82.55 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 2207.45, which was 386.80 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 1820.65, which was 276.05 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 1544.6, which was -1556.80 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which 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 3101.4, which was 3101.40 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 50300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 25.48
Theta: -32.35
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50421.00 | 376.5 | -28.50 | 18.24 | 11,61,091 | 24,426 | 54,840 |
| 19 Nov | 50626.50 | 405 | -44.95 | 18.08 | 4,78,396 | -6,002 | 29,340 |
| 18 Nov | 50363.80 | 449.95 | -79.85 | 17.18 | 10,88,170 | 15,258 | 37,022 |
| 14 Nov | 50179.55 | 529.8 | 58.65 | 15.25 | 10,30,631 | 9,622 | 21,906 |
| 13 Nov | 50088.35 | 471.15 | 210.20 | 14.22 | 79,820 | 9,270 | 12,207 |
| 12 Nov | 51157.80 | 260.95 | 120.35 | 15.87 | 9,733 | 695 | 3,016 |
| 11 Nov | 51876.75 | 140.6 | -98.70 | 16.10 | 6,440 | 733 | 2,291 |
| 8 Nov | 51561.20 | 239.3 | 29.25 | 16.49 | 3,516 | 135 | 1,563 |
| 7 Nov | 51916.50 | 210.05 | 52.50 | 17.45 | 2,397 | 513 | 1,423 |
| 6 Nov | 52317.40 | 157.55 | -107.50 | 17.93 | 1,323 | 216 | 911 |
| 5 Nov | 52207.25 | 265.05 | -207.35 | 19.56 | 1,212 | 144 | 692 |
| 4 Nov | 51215.25 | 472.4 | 56.65 | 19.17 | 783 | 62 | 547 |
| 1 Nov | 51673.90 | 415.75 | 20.75 | 19.72 | 64 | 14 | 485 |
| 31 Oct | 51475.35 | 395 | 58.95 | - | 770 | -134 | 470 |
| 30 Oct | 51807.50 | 336.05 | 73.55 | - | 766 | 160 | 608 |
| 29 Oct | 52320.70 | 262.5 | -179.75 | - | 1,081 | -102 | 469 |
| 28 Oct | 51259.30 | 442.25 | -107.20 | - | 426 | -86 | 572 |
| 25 Oct | 50787.45 | 549.45 | 142.80 | - | 1,707 | 580 | 658 |
| 24 Oct | 51531.15 | 406.65 | -135.35 | - | 36 | 11 | 78 |
| 23 Oct | 51239.00 | 542 | 32.35 | - | 81 | 50 | 67 |
| 22 Oct | 51257.15 | 509.65 | 141.60 | - | 17 | 5 | 16 |
| 21 Oct | 51962.70 | 368.05 | 83.05 | - | 13 | 3 | 11 |
| 18 Oct | 52094.20 | 285 | -182.65 | - | 9 | 2 | 8 |
| 17 Oct | 51288.80 | 467.65 | -219.75 | - | 8 | 2 | 3 |
| 16 Oct | 51801.05 | 687.4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 687.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 687.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 687.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 687.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 687.4 | 0.00 | - | 0 | 1 | 0 |
| 8 Oct | 51021.00 | 687.4 | 187.40 | - | 1 | 0 | 0 |
| 7 Oct | 50478.90 | 500 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 500 | 155.85 | - | 3 | 0 | 1 |
| 3 Oct | 51845.20 | 344.15 | -68.95 | - | 3 | 1 | 2 |
| 1 Oct | 52922.60 | 413.1 | 0.00 | - | 0 | 1 | 0 |
| 30 Sept | 52978.10 | 413.1 | -940.95 | - | 1 | 0 | 0 |
| 27 Sept | 53834.30 | 1354.05 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 1354.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 1354.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 1354.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 1354.05 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 1354.05 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 1354.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 1354.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 1354.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 1354.05 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 1354.05 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 1354.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 1354.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 1354.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 1354.05 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 1354.05 | 1354.05 | - | 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 50300 expiring on 27NOV2024
Delta for 50300 PE is -0.43
Historical price for 50300 PE is as follows
On 21 Nov BANKNIFTY was trading at 50421.00. The strike last trading price was 376.5, which was -28.50 lower than the previous day. The implied volatity was 18.24, the open interest changed by 24426 which increased total open position to 54840
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 405, which was -44.95 lower than the previous day. The implied volatity was 18.08, the open interest changed by -6002 which decreased total open position to 29340
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 449.95, which was -79.85 lower than the previous day. The implied volatity was 17.18, the open interest changed by 15258 which increased total open position to 37022
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 529.8, which was 58.65 higher than the previous day. The implied volatity was 15.25, the open interest changed by 9622 which increased total open position to 21906
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 471.15, which was 210.20 higher than the previous day. The implied volatity was 14.22, the open interest changed by 9270 which increased total open position to 12207
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 260.95, which was 120.35 higher than the previous day. The implied volatity was 15.87, the open interest changed by 695 which increased total open position to 3016
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 140.6, which was -98.70 lower than the previous day. The implied volatity was 16.10, the open interest changed by 733 which increased total open position to 2291
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 239.3, which was 29.25 higher than the previous day. The implied volatity was 16.49, the open interest changed by 135 which increased total open position to 1563
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 210.05, which was 52.50 higher than the previous day. The implied volatity was 17.45, the open interest changed by 513 which increased total open position to 1423
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 157.55, which was -107.50 lower than the previous day. The implied volatity was 17.93, the open interest changed by 216 which increased total open position to 911
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 265.05, which was -207.35 lower than the previous day. The implied volatity was 19.56, the open interest changed by 144 which increased total open position to 692
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 472.4, which was 56.65 higher than the previous day. The implied volatity was 19.17, the open interest changed by 62 which increased total open position to 547
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 415.75, which was 20.75 higher than the previous day. The implied volatity was 19.72, the open interest changed by 14 which increased total open position to 485
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 395, which was 58.95 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 336.05, which was 73.55 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 262.5, which was -179.75 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 442.25, which was -107.20 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 549.45, which was 142.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 406.65, which was -135.35 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 542, which was 32.35 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 509.65, which was 141.60 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 368.05, which was 83.05 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 285, which was -182.65 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 467.65, which was -219.75 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 687.4, which 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 687.4, which 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 687.4, which 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 687.4, which 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 687.4, which 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 687.4, which 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 687.4, which was 187.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 500, which 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 500, which was 155.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 344.15, which was -68.95 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 413.1, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 413.1, which was -940.95 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 1354.05, 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 1354.05, 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 1354.05, 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 1354.05, 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 1354.05, 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 1354.05, 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 1354.05, 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 1354.05, 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 1354.05, 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 1354.05, 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 1354.05, 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 1354.05, 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 1354.05, 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 1354.05, 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 1354.05, 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 1354.05, which was 1354.05 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
