BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:27 PM IST
| BANKNIFTY 27NOV2024 50700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 25.63
Theta: -39.50
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50455.80 | 334.5 | -33.50 | 15.79 | 7,53,957 | 12,760 | 42,658 | |||
| 19 Nov | 50626.50 | 368 | 9.60 | 14.09 | 9,78,128 | 7,097 | 31,081 | |||
| 18 Nov | 50363.80 | 358.4 | -26.60 | 14.36 | 4,51,362 | -782 | 24,279 | |||
| 14 Nov | 50179.55 | 385 | -101.00 | 13.79 | 3,67,524 | 9,767 | 25,323 | |||
| 13 Nov | 50088.35 | 486 | -541.75 | 14.92 | 1,05,420 | 15,499 | 15,920 | |||
| 12 Nov | 51157.80 | 1027.75 | -538.35 | 16.23 | 660 | 256 | 419 | |||
| 11 Nov | 51876.75 | 1566.1 | 169.80 | 16.57 | 59 | 6 | 162 | |||
| 8 Nov | 51561.20 | 1396.3 | -365.10 | 15.69 | 32 | 3 | 156 | |||
| 7 Nov | 51916.50 | 1761.4 | -380.75 | 17.33 | 84 | 0 | 153 | |||
| 6 Nov | 52317.40 | 2142.15 | 188.85 | 16.04 | 25 | -12 | 157 | |||
| 5 Nov | 52207.25 | 1953.3 | 511.85 | 16.66 | 365 | -105 | 174 | |||
| 4 Nov | 51215.25 | 1441.45 | -319.10 | 18.82 | 138 | 55 | 279 | |||
| 1 Nov | 51673.90 | 1760.55 | 0.00 | 0.00 | 0 | -9 | 0 | |||
| 31 Oct | 51475.35 | 1760.55 | -202.45 | - | 19 | -9 | 224 | |||
| 30 Oct | 51807.50 | 1963 | -286.15 | - | 19 | 1 | 233 | |||
| 29 Oct | 52320.70 | 2249.15 | 685.55 | - | 134 | 13 | 232 | |||
| 28 Oct | 51259.30 | 1563.6 | 262.55 | - | 436 | -73 | 219 | |||
| 25 Oct | 50787.45 | 1301.05 | -530.95 | - | 1,160 | 251 | 292 | |||
| 24 Oct | 51531.15 | 1832 | 203.65 | - | 19 | 3 | 40 | |||
| 23 Oct | 51239.00 | 1628.35 | -48.65 | - | 5 | 1 | 36 | |||
| 22 Oct | 51257.15 | 1677 | -564.35 | - | 6 | 0 | 35 | |||
| 21 Oct | 51962.70 | 2241.35 | 11.35 | - | 1 | 0 | 35 | |||
| 18 Oct | 52094.20 | 2230 | 556.05 | - | 50 | 19 | 35 | |||
| 17 Oct | 51288.80 | 1673.95 | -220.85 | - | 11 | 6 | 13 | |||
| 16 Oct | 51801.05 | 1894.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 1894.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 1894.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 1894.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 51530.90 | 1894.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 51007.00 | 1894.8 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 51021.00 | 1894.8 | 206.80 | - | 26 | 2 | 8 | |||
| 7 Oct | 50478.90 | 1688 | -218.60 | - | 9 | 5 | 5 | |||
| 4 Oct | 51462.05 | 1906.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 1906.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 1906.6 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 1906.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 1906.6 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 1906.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 1906.6 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 53968.60 | 1906.6 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 1906.6 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 1906.6 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 1906.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 1906.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 1906.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 1906.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 1906.6 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 1906.6 | -961.25 | - | 4 | 1 | 1 | |||
| 11 Sept | 51010.00 | 2867.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 2867.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 2867.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Sept | 50576.85 | 2867.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 2867.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 2867.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 2867.85 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 2867.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 2867.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Aug | 51165.25 | 2867.85 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 50700 expiring on 27NOV2024
Delta for 50700 CE is 0.44
Historical price for 50700 CE is as follows
On 21 Nov BANKNIFTY was trading at 50455.80. The strike last trading price was 334.5, which was -33.50 lower than the previous day. The implied volatity was 15.79, the open interest changed by 12760 which increased total open position to 42658
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 368, which was 9.60 higher than the previous day. The implied volatity was 14.09, the open interest changed by 7097 which increased total open position to 31081
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 358.4, which was -26.60 lower than the previous day. The implied volatity was 14.36, the open interest changed by -782 which decreased total open position to 24279
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 385, which was -101.00 lower than the previous day. The implied volatity was 13.79, the open interest changed by 9767 which increased total open position to 25323
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 486, which was -541.75 lower than the previous day. The implied volatity was 14.92, the open interest changed by 15499 which increased total open position to 15920
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 1027.75, which was -538.35 lower than the previous day. The implied volatity was 16.23, the open interest changed by 256 which increased total open position to 419
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1566.1, which was 169.80 higher than the previous day. The implied volatity was 16.57, the open interest changed by 6 which increased total open position to 162
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 1396.3, which was -365.10 lower than the previous day. The implied volatity was 15.69, the open interest changed by 3 which increased total open position to 156
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1761.4, which was -380.75 lower than the previous day. The implied volatity was 17.33, the open interest changed by 0 which decreased total open position to 153
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 2142.15, which was 188.85 higher than the previous day. The implied volatity was 16.04, the open interest changed by -12 which decreased total open position to 157
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1953.3, which was 511.85 higher than the previous day. The implied volatity was 16.66, the open interest changed by -105 which decreased total open position to 174
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1441.45, which was -319.10 lower than the previous day. The implied volatity was 18.82, the open interest changed by 55 which increased total open position to 279
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1760.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1760.55, which was -202.45 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 1963, which was -286.15 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 2249.15, which was 685.55 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 1563.6, which was 262.55 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 1301.05, which was -530.95 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 1832, which was 203.65 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 1628.35, which was -48.65 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 1677, which was -564.35 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 2241.35, which was 11.35 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 2230, which was 556.05 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 1673.95, which was -220.85 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 1894.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1894.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1894.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1894.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1894.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1894.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1894.8, which was 206.80 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 1688, which was -218.60 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 1906.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1906.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1906.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1906.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1906.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1906.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1906.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1906.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1906.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1906.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1906.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1906.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1906.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1906.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1906.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1906.6, which was -961.25 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 2867.85, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2867.85, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2867.85, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2867.85, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2867.85, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2867.85, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2867.85, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2867.85, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2867.85, 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 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 2867.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 50700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 25.69
Theta: -29.58
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50455.80 | 540.5 | -49.50 | 17.57 | 2,14,245 | -3,894 | 21,655 |
| 19 Nov | 50626.50 | 590 | -70.35 | 17.88 | 8,84,164 | 9,425 | 27,007 |
| 18 Nov | 50363.80 | 660.35 | -93.25 | 17.44 | 88,670 | -1,862 | 17,571 |
| 14 Nov | 50179.55 | 753.6 | 87.50 | 15.54 | 1,04,420 | 4,033 | 19,406 |
| 13 Nov | 50088.35 | 666.1 | 300.10 | 14.01 | 1,23,971 | 11,327 | 15,586 |
| 12 Nov | 51157.80 | 366 | 167.45 | 15.36 | 11,450 | 514 | 4,285 |
| 11 Nov | 51876.75 | 198.55 | -125.25 | 15.54 | 7,826 | 702 | 3,787 |
| 8 Nov | 51561.20 | 323.8 | 55.80 | 16.04 | 3,684 | -41 | 3,143 |
| 7 Nov | 51916.50 | 268 | 65.85 | 16.66 | 4,432 | -116 | 3,189 |
| 6 Nov | 52317.40 | 202.15 | -123.40 | 17.25 | 2,332 | 317 | 3,312 |
| 5 Nov | 52207.25 | 325.55 | -264.90 | 18.80 | 3,407 | 102 | 2,998 |
| 4 Nov | 51215.25 | 590.45 | 91.40 | 18.79 | 1,532 | -88 | 2,897 |
| 1 Nov | 51673.90 | 499.05 | 26.40 | 19.03 | 178 | 24 | 2,985 |
| 31 Oct | 51475.35 | 472.65 | 72.25 | - | 2,094 | 394 | 2,960 |
| 30 Oct | 51807.50 | 400.4 | 85.25 | - | 1,232 | 57 | 2,566 |
| 29 Oct | 52320.70 | 315.15 | -226.90 | - | 1,617 | -77 | 2,509 |
| 28 Oct | 51259.30 | 542.05 | -242.05 | - | 2,352 | 168 | 2,587 |
| 25 Oct | 50787.45 | 784.1 | 268.15 | - | 5,500 | 2,204 | 2,419 |
| 24 Oct | 51531.15 | 515.95 | -122.80 | - | 213 | -19 | 215 |
| 23 Oct | 51239.00 | 638.75 | 6.75 | - | 205 | 75 | 234 |
| 22 Oct | 51257.15 | 632 | 167.70 | - | 155 | 1 | 159 |
| 21 Oct | 51962.70 | 464.3 | 103.70 | - | 167 | 53 | 159 |
| 18 Oct | 52094.20 | 360.6 | -256.80 | - | 68 | 15 | 108 |
| 17 Oct | 51288.80 | 617.4 | 173.75 | - | 140 | 70 | 95 |
| 16 Oct | 51801.05 | 443.65 | 27.40 | - | 3 | 2 | 25 |
| 15 Oct | 51906.00 | 416.25 | -58.40 | - | 5 | 2 | 20 |
| 14 Oct | 51816.90 | 474.65 | -262.10 | - | 10 | -2 | 18 |
| 11 Oct | 51172.30 | 736.75 | -4.65 | - | 2 | 0 | 20 |
| 10 Oct | 51530.90 | 741.4 | 0.00 | - | 0 | 3 | 0 |
| 9 Oct | 51007.00 | 741.4 | -88.55 | - | 5 | 3 | 20 |
| 8 Oct | 51021.00 | 829.95 | -190.05 | - | 21 | 15 | 17 |
| 7 Oct | 50478.90 | 1020 | -142.50 | - | 7 | 2 | 3 |
| 4 Oct | 51462.05 | 1162.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 1162.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 1162.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 1162.5 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 1162.5 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 1162.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 1162.5 | 0.00 | - | 0 | 0 | 1 |
| 24 Sept | 53968.60 | 1162.5 | 0.00 | - | 0 | 0 | 1 |
| 23 Sept | 54105.80 | 1162.5 | 0.00 | - | 0 | 0 | 1 |
| 20 Sept | 53793.20 | 1162.5 | 0.00 | - | 0 | 0 | 1 |
| 19 Sept | 53037.60 | 1162.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 1162.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 1162.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 1162.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 1162.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 1162.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 1162.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 1162.5 | 0.00 | - | 0 | 1 | 0 |
| 9 Sept | 51117.80 | 1162.5 | -350.85 | - | 1 | 0 | 0 |
| 6 Sept | 50576.85 | 1513.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 1513.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 1513.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 1513.35 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 1513.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 1513.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 1513.35 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 50700 expiring on 27NOV2024
Delta for 50700 PE is -0.55
Historical price for 50700 PE is as follows
On 21 Nov BANKNIFTY was trading at 50455.80. The strike last trading price was 540.5, which was -49.50 lower than the previous day. The implied volatity was 17.57, the open interest changed by -3894 which decreased total open position to 21655
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 590, which was -70.35 lower than the previous day. The implied volatity was 17.88, the open interest changed by 9425 which increased total open position to 27007
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 660.35, which was -93.25 lower than the previous day. The implied volatity was 17.44, the open interest changed by -1862 which decreased total open position to 17571
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 753.6, which was 87.50 higher than the previous day. The implied volatity was 15.54, the open interest changed by 4033 which increased total open position to 19406
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 666.1, which was 300.10 higher than the previous day. The implied volatity was 14.01, the open interest changed by 11327 which increased total open position to 15586
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 366, which was 167.45 higher than the previous day. The implied volatity was 15.36, the open interest changed by 514 which increased total open position to 4285
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 198.55, which was -125.25 lower than the previous day. The implied volatity was 15.54, the open interest changed by 702 which increased total open position to 3787
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 323.8, which was 55.80 higher than the previous day. The implied volatity was 16.04, the open interest changed by -41 which decreased total open position to 3143
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 268, which was 65.85 higher than the previous day. The implied volatity was 16.66, the open interest changed by -116 which decreased total open position to 3189
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 202.15, which was -123.40 lower than the previous day. The implied volatity was 17.25, the open interest changed by 317 which increased total open position to 3312
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 325.55, which was -264.90 lower than the previous day. The implied volatity was 18.80, the open interest changed by 102 which increased total open position to 2998
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 590.45, which was 91.40 higher than the previous day. The implied volatity was 18.79, the open interest changed by -88 which decreased total open position to 2897
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 499.05, which was 26.40 higher than the previous day. The implied volatity was 19.03, the open interest changed by 24 which increased total open position to 2985
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 472.65, which was 72.25 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 400.4, which was 85.25 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 315.15, which was -226.90 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 542.05, which was -242.05 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 784.1, which was 268.15 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 515.95, which was -122.80 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 638.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 632, which was 167.70 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 464.3, which was 103.70 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 360.6, which was -256.80 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 617.4, which was 173.75 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 443.65, which was 27.40 higher 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 416.25, which was -58.40 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 474.65, which was -262.10 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 736.75, which was -4.65 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 741.4, 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 741.4, which was -88.55 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 829.95, which was -190.05 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 1020, which was -142.50 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 1162.5, which 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 1162.5, which 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 1162.5, which 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 1162.5, which 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 1162.5, which 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 1162.5, which 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 1162.5, which 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 1162.5, which 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 1162.5, which 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 1162.5, which 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 1162.5, which 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 1162.5, which 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 1162.5, which 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 1162.5, which 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 1162.5, which 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 1162.5, which 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 1162.5, which 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 1162.5, which 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 1162.5, which was -350.85 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 1513.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1513.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1513.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1513.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1513.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1513.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 1513.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
