BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:10 PM IST
| BANKNIFTY 27NOV2024 50600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 25.82
Theta: -41.13
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50417.95 | 376.3 | -43.30 | 16.31 | 9,22,378 | 12,578 | 52,911 | |||
| 19 Nov | 50626.50 | 419.6 | 14.60 | 14.23 | 7,37,894 | 18,869 | 42,280 | |||
| 18 Nov | 50363.80 | 405 | -15.05 | 14.44 | 4,44,461 | 4,101 | 23,838 | |||
| 14 Nov | 50179.55 | 420.05 | -115.20 | 13.61 | 4,58,183 | 7,578 | 20,095 | |||
| 13 Nov | 50088.35 | 535.25 | -542.90 | 15.04 | 76,131 | 12,419 | 12,646 | |||
| 12 Nov | 51157.80 | 1078.15 | -565.85 | 15.84 | 199 | 5 | 225 | |||
| 11 Nov | 51876.75 | 1644 | 185.15 | 16.59 | 68 | -7 | 219 | |||
| 8 Nov | 51561.20 | 1458.85 | -358.95 | 15.43 | 79 | 1 | 227 | |||
| 7 Nov | 51916.50 | 1817.8 | -415.20 | 16.80 | 127 | -18 | 226 | |||
| 6 Nov | 52317.40 | 2233 | 184.00 | 16.29 | 30 | -15 | 246 | |||
| 5 Nov | 52207.25 | 2049 | 538.10 | 17.15 | 211 | -3 | 262 | |||
| 4 Nov | 51215.25 | 1510.9 | -223.95 | 18.95 | 64 | 10 | 267 | |||
|
|
||||||||||
| 1 Nov | 51673.90 | 1734.85 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 31 Oct | 51475.35 | 1734.85 | -284.15 | - | 11 | -5 | 256 | |||
| 30 Oct | 51807.50 | 2019 | -281.00 | - | 29 | -9 | 261 | |||
| 29 Oct | 52320.70 | 2300 | 667.60 | - | 26 | -3 | 271 | |||
| 28 Oct | 51259.30 | 1632.4 | 281.40 | - | 377 | -113 | 274 | |||
| 25 Oct | 50787.45 | 1351 | -536.05 | - | 1,466 | 349 | 387 | |||
| 24 Oct | 51531.15 | 1887.05 | 170.15 | - | 13 | 4 | 38 | |||
| 23 Oct | 51239.00 | 1716.9 | -458.10 | - | 4 | 0 | 33 | |||
| 22 Oct | 51257.15 | 2175 | 0.00 | - | 0 | 1 | 0 | |||
| 21 Oct | 51962.70 | 2175 | -126.30 | - | 1 | 0 | 32 | |||
| 18 Oct | 52094.20 | 2301.3 | 526.50 | - | 18 | 17 | 31 | |||
| 17 Oct | 51288.80 | 1774.8 | -1150.35 | - | 15 | 14 | 14 | |||
| 16 Oct | 51801.05 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 51021.00 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 50478.90 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 51462.05 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 53968.60 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 50576.85 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 2925.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Aug | 51165.25 | 2925.15 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 50600 expiring on 27NOV2024
Delta for 50600 CE is 0.47
Historical price for 50600 CE is as follows
On 21 Nov BANKNIFTY was trading at 50417.95. The strike last trading price was 376.3, which was -43.30 lower than the previous day. The implied volatity was 16.31, the open interest changed by 12578 which increased total open position to 52911
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 419.6, which was 14.60 higher than the previous day. The implied volatity was 14.23, the open interest changed by 18869 which increased total open position to 42280
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 405, which was -15.05 lower than the previous day. The implied volatity was 14.44, the open interest changed by 4101 which increased total open position to 23838
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 420.05, which was -115.20 lower than the previous day. The implied volatity was 13.61, the open interest changed by 7578 which increased total open position to 20095
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 535.25, which was -542.90 lower than the previous day. The implied volatity was 15.04, the open interest changed by 12419 which increased total open position to 12646
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 1078.15, which was -565.85 lower than the previous day. The implied volatity was 15.84, the open interest changed by 5 which increased total open position to 225
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1644, which was 185.15 higher than the previous day. The implied volatity was 16.59, the open interest changed by -7 which decreased total open position to 219
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 1458.85, which was -358.95 lower than the previous day. The implied volatity was 15.43, the open interest changed by 1 which increased total open position to 227
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1817.8, which was -415.20 lower than the previous day. The implied volatity was 16.80, the open interest changed by -18 which decreased total open position to 226
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 2233, which was 184.00 higher than the previous day. The implied volatity was 16.29, the open interest changed by -15 which decreased total open position to 246
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 2049, which was 538.10 higher than the previous day. The implied volatity was 17.15, the open interest changed by -3 which decreased total open position to 262
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1510.9, which was -223.95 lower than the previous day. The implied volatity was 18.95, the open interest changed by 10 which increased total open position to 267
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1734.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1734.85, which was -284.15 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 2019, which was -281.00 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 2300, which was 667.60 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 1632.4, which was 281.40 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 1351, which was -536.05 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 1887.05, which was 170.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 1716.9, which was -458.10 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 2175, which 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 2175, which was -126.30 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 2301.3, which was 526.50 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 1774.8, which was -1150.35 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which 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 2925.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 50600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 25.84
Theta: -29.99
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50417.95 | 504.95 | -40.05 | 17.55 | 3,85,215 | 4,709 | 35,189 |
| 19 Nov | 50626.50 | 545 | -50.85 | 18.12 | 8,15,499 | 17,330 | 32,355 |
| 18 Nov | 50363.80 | 595.85 | -100.90 | 17.13 | 1,46,907 | 205 | 15,209 |
| 14 Nov | 50179.55 | 696.75 | 75.40 | 15.55 | 2,01,708 | 2,745 | 15,121 |
| 13 Nov | 50088.35 | 621.35 | 280.95 | 14.27 | 1,08,762 | 7,353 | 11,970 |
| 12 Nov | 51157.80 | 340.4 | 164.90 | 15.59 | 11,202 | 186 | 4,663 |
| 11 Nov | 51876.75 | 175.5 | -124.50 | 15.43 | 5,150 | 272 | 4,481 |
| 8 Nov | 51561.20 | 300 | 51.55 | 16.14 | 4,718 | -271 | 4,253 |
| 7 Nov | 51916.50 | 248.45 | 59.90 | 16.76 | 2,618 | 230 | 4,523 |
| 6 Nov | 52317.40 | 188.55 | -120.45 | 17.38 | 2,523 | 330 | 4,292 |
| 5 Nov | 52207.25 | 309 | -243.85 | 18.99 | 2,435 | 76 | 3,954 |
| 4 Nov | 51215.25 | 552.85 | 68.80 | 18.75 | 1,553 | 218 | 3,884 |
| 1 Nov | 51673.90 | 484.05 | 27.80 | 19.36 | 58 | 8 | 3,675 |
| 31 Oct | 51475.35 | 456.25 | 66.45 | - | 549 | 39 | 3,657 |
| 30 Oct | 51807.50 | 389.8 | 88.40 | - | 749 | 193 | 3,619 |
| 29 Oct | 52320.70 | 301.4 | -209.10 | - | 1,838 | -53 | 3,426 |
| 28 Oct | 51259.30 | 510.5 | -211.05 | - | 1,553 | 1 | 3,486 |
| 25 Oct | 50787.45 | 721.55 | 229.05 | - | 6,172 | 2,947 | 3,485 |
| 24 Oct | 51531.15 | 492.5 | -127.40 | - | 75 | -6 | 538 |
| 23 Oct | 51239.00 | 619.9 | 9.90 | - | 255 | 132 | 545 |
| 22 Oct | 51257.15 | 610 | 194.75 | - | 133 | 6 | 412 |
| 21 Oct | 51962.70 | 415.25 | 65.00 | - | 30 | 6 | 406 |
| 18 Oct | 52094.20 | 350.25 | -184.75 | - | 482 | 343 | 382 |
| 17 Oct | 51288.80 | 535 | 114.00 | - | 46 | 20 | 39 |
| 16 Oct | 51801.05 | 421 | 0.00 | - | 1 | 0 | 19 |
| 15 Oct | 51906.00 | 421 | 0.00 | - | 0 | -10 | 0 |
| 14 Oct | 51816.90 | 421 | -266.60 | - | 37 | -11 | 18 |
| 11 Oct | 51172.30 | 687.6 | 127.60 | - | 4 | 0 | 29 |
| 10 Oct | 51530.90 | 560 | -57.10 | - | 3 | 1 | 30 |
| 9 Oct | 51007.00 | 617.1 | -203.90 | - | 4 | 1 | 29 |
| 8 Oct | 51021.00 | 821 | -91.35 | - | 20 | 3 | 28 |
| 7 Oct | 50478.90 | 912.35 | 492.95 | - | 41 | 14 | 16 |
| 4 Oct | 51462.05 | 419.4 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 419.4 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 419.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 419.4 | 0.00 | - | 0 | 0 | 2 |
| 27 Sept | 53834.30 | 419.4 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 419.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 419.4 | 0.00 | - | 0 | 0 | 2 |
| 24 Sept | 53968.60 | 419.4 | 0.00 | - | 0 | 0 | 2 |
| 23 Sept | 54105.80 | 419.4 | 0.00 | - | 0 | 0 | 2 |
| 20 Sept | 53793.20 | 419.4 | 0.00 | - | 0 | 0 | 2 |
| 19 Sept | 53037.60 | 419.4 | 0.00 | - | 0 | 1 | 0 |
| 18 Sept | 52750.40 | 419.4 | -216.45 | - | 3 | 2 | 3 |
| 17 Sept | 52188.65 | 635.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 635.85 | 0.00 | - | 0 | 1 | 0 |
| 13 Sept | 51938.05 | 635.85 | -169.40 | - | 2 | 1 | 1 |
| 12 Sept | 51772.40 | 805.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 805.25 | 0.00 | - | 0 | -1 | 0 |
| 10 Sept | 51272.30 | 805.25 | -93.05 | - | 1 | 0 | 1 |
| 9 Sept | 51117.80 | 898.3 | -574.15 | - | 2 | 1 | 1 |
| 6 Sept | 50576.85 | 1472.45 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 1472.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 1472.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 1472.45 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 1472.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 1472.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 1472.45 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 50600 expiring on 27NOV2024
Delta for 50600 PE is -0.53
Historical price for 50600 PE is as follows
On 21 Nov BANKNIFTY was trading at 50417.95. The strike last trading price was 504.95, which was -40.05 lower than the previous day. The implied volatity was 17.55, the open interest changed by 4709 which increased total open position to 35189
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 545, which was -50.85 lower than the previous day. The implied volatity was 18.12, the open interest changed by 17330 which increased total open position to 32355
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 595.85, which was -100.90 lower than the previous day. The implied volatity was 17.13, the open interest changed by 205 which increased total open position to 15209
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 696.75, which was 75.40 higher than the previous day. The implied volatity was 15.55, the open interest changed by 2745 which increased total open position to 15121
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 621.35, which was 280.95 higher than the previous day. The implied volatity was 14.27, the open interest changed by 7353 which increased total open position to 11970
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 340.4, which was 164.90 higher than the previous day. The implied volatity was 15.59, the open interest changed by 186 which increased total open position to 4663
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 175.5, which was -124.50 lower than the previous day. The implied volatity was 15.43, the open interest changed by 272 which increased total open position to 4481
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 300, which was 51.55 higher than the previous day. The implied volatity was 16.14, the open interest changed by -271 which decreased total open position to 4253
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 248.45, which was 59.90 higher than the previous day. The implied volatity was 16.76, the open interest changed by 230 which increased total open position to 4523
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 188.55, which was -120.45 lower than the previous day. The implied volatity was 17.38, the open interest changed by 330 which increased total open position to 4292
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 309, which was -243.85 lower than the previous day. The implied volatity was 18.99, the open interest changed by 76 which increased total open position to 3954
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 552.85, which was 68.80 higher than the previous day. The implied volatity was 18.75, the open interest changed by 218 which increased total open position to 3884
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 484.05, which was 27.80 higher than the previous day. The implied volatity was 19.36, the open interest changed by 8 which increased total open position to 3675
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 456.25, which was 66.45 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 389.8, which was 88.40 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 301.4, which was -209.10 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 510.5, which was -211.05 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 721.55, which was 229.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 492.5, which was -127.40 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 619.9, which was 9.90 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 610, which was 194.75 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 415.25, which was 65.00 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 350.25, which was -184.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 535, which was 114.00 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 421, which 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 421, which 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 421, which was -266.60 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 687.6, which was 127.60 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 560, which was -57.10 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 617.1, which was -203.90 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 821, which was -91.35 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 912.35, which was 492.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 419.4, 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 419.4, 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 419.4, 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 419.4, 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 419.4, 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 419.4, 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 419.4, 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 419.4, 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 419.4, 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 419.4, 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 419.4, 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 419.4, which was -216.45 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 635.85, which 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 635.85, which 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 635.85, which was -169.40 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 805.25, which 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 805.25, which 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 805.25, which was -93.05 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 898.3, which was -574.15 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 1472.45, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1472.45, 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 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1472.45, 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 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1472.45, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1472.45, 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 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1472.45, 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 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 1472.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
