BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 03:53 PM IST
| BANKNIFTY 27NOV2024 50800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 24.90
Theta: -36.35
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50372.90 | 266.75 | -56.55 | 14.93 | 9,15,361 | 7,130 | 41,184 | |||
| 19 Nov | 50626.50 | 323.3 | 3.30 | 14.04 | 13,05,971 | 12,683 | 35,888 | |||
| 18 Nov | 50363.80 | 320 | -27.00 | 14.43 | 4,03,986 | 417 | 23,638 | |||
| 14 Nov | 50179.55 | 347 | -100.40 | 13.81 | 4,40,108 | 7,199 | 23,429 | |||
| 13 Nov | 50088.35 | 447.4 | -502.60 | 15.01 | 1,06,820 | 15,678 | 16,411 | |||
| 12 Nov | 51157.80 | 950 | -523.60 | 15.85 | 1,423 | 283 | 733 | |||
| 11 Nov | 51876.75 | 1473.6 | 165.35 | 16.07 | 950 | 142 | 450 | |||
| 8 Nov | 51561.20 | 1308.25 | -362.75 | 15.25 | 144 | 31 | 308 | |||
| 7 Nov | 51916.50 | 1671 | -334.65 | 16.92 | 157 | 14 | 280 | |||
| 6 Nov | 52317.40 | 2005.65 | 69.15 | 14.22 | 64 | -24 | 266 | |||
| 5 Nov | 52207.25 | 1936.5 | 563.95 | 18.24 | 592 | -13 | 302 | |||
| 4 Nov | 51215.25 | 1372.55 | -276.55 | 18.72 | 744 | -124 | 315 | |||
| 1 Nov | 51673.90 | 1649.1 | -74.25 | 16.66 | 6 | 0 | 439 | |||
| 31 Oct | 51475.35 | 1723.35 | -176.65 | - | 407 | 186 | 425 | |||
| 30 Oct | 51807.50 | 1900 | -299.50 | - | 38 | 0 | 219 | |||
| 29 Oct | 52320.70 | 2199.5 | 712.50 | - | 87 | -10 | 219 | |||
| 28 Oct | 51259.30 | 1487 | 268.25 | - | 352 | -49 | 230 | |||
| 25 Oct | 50787.45 | 1218.75 | -484.15 | - | 909 | 242 | 279 | |||
| 24 Oct | 51531.15 | 1702.9 | -439.75 | - | 15 | 1 | 37 | |||
| 23 Oct | 51239.00 | 2142.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 51257.15 | 2142.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 51962.70 | 2142.65 | 0.00 | - | 0 | 26 | 0 | |||
| 18 Oct | 52094.20 | 2142.65 | 153.15 | - | 37 | 26 | 36 | |||
| 17 Oct | 51288.80 | 1989.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 1989.5 | 272.35 | - | 1 | 0 | 10 | |||
| 15 Oct | 51906.00 | 1717.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 51816.90 | 1717.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 51172.30 | 1717.15 | 0.00 | - | 0 | -8 | 0 | |||
| 10 Oct | 51530.90 | 1717.15 | -9.45 | - | 12 | 0 | 18 | |||
| 9 Oct | 51007.00 | 1726.6 | 202.80 | - | 19 | 8 | 16 | |||
| 8 Oct | 51021.00 | 1523.8 | 0.00 | - | 0 | 2 | 0 | |||
| 7 Oct | 50478.90 | 1523.8 | -1076.20 | - | 11 | 3 | 9 | |||
| 4 Oct | 51462.05 | 2600 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 2600 | -939.15 | - | 1 | 0 | 6 | |||
| 1 Oct | 52922.60 | 3539.15 | 0.00 | - | 0 | 6 | 0 | |||
| 30 Sept | 52978.10 | 3539.15 | 727.90 | - | 6 | 0 | 0 | |||
| 27 Sept | 53834.30 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 53968.60 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Sept | 53037.60 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 50576.85 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 2811.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Aug | 51165.25 | 2811.25 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 50800 expiring on 27NOV2024
Delta for 50800 CE is 0.39
Historical price for 50800 CE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 266.75, which was -56.55 lower than the previous day. The implied volatity was 14.93, the open interest changed by 7130 which increased total open position to 41184
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 323.3, which was 3.30 higher than the previous day. The implied volatity was 14.04, the open interest changed by 12683 which increased total open position to 35888
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 320, which was -27.00 lower than the previous day. The implied volatity was 14.43, the open interest changed by 417 which increased total open position to 23638
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 347, which was -100.40 lower than the previous day. The implied volatity was 13.81, the open interest changed by 7199 which increased total open position to 23429
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 447.4, which was -502.60 lower than the previous day. The implied volatity was 15.01, the open interest changed by 15678 which increased total open position to 16411
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 950, which was -523.60 lower than the previous day. The implied volatity was 15.85, the open interest changed by 283 which increased total open position to 733
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1473.6, which was 165.35 higher than the previous day. The implied volatity was 16.07, the open interest changed by 142 which increased total open position to 450
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 1308.25, which was -362.75 lower than the previous day. The implied volatity was 15.25, the open interest changed by 31 which increased total open position to 308
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1671, which was -334.65 lower than the previous day. The implied volatity was 16.92, the open interest changed by 14 which increased total open position to 280
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 2005.65, which was 69.15 higher than the previous day. The implied volatity was 14.22, the open interest changed by -24 which decreased total open position to 266
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1936.5, which was 563.95 higher than the previous day. The implied volatity was 18.24, the open interest changed by -13 which decreased total open position to 302
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1372.55, which was -276.55 lower than the previous day. The implied volatity was 18.72, the open interest changed by -124 which decreased total open position to 315
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1649.1, which was -74.25 lower than the previous day. The implied volatity was 16.66, the open interest changed by 0 which decreased total open position to 439
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1723.35, which was -176.65 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 1900, which was -299.50 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 2199.5, which was 712.50 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 1487, which was 268.25 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 1218.75, which was -484.15 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 1702.9, which was -439.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2142.65, which 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 2142.65, which 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 2142.65, which 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 2142.65, which was 153.15 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 1989.5, 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 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1989.5, which was 272.35 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 1717.15, 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 1717.15, 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 1717.15, 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 1717.15, which was -9.45 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 1726.6, which was 202.80 higher 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 1523.8, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1523.8, which was -1076.20 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 2600, which 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 2600, which was -939.15 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 3539.15, 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 3539.15, which was 727.90 higher 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 2811.25, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 2811.25, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 2811.25, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 2811.25, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 2811.25, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 2811.25, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 2811.25, 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 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2811.25, 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 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2811.25, 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 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2811.25, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2811.25, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2811.25, 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 2811.25, 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 2811.25, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2811.25, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2811.25, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2811.25, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2811.25, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2811.25, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2811.25, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2811.25, 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 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 2811.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 50800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 25.17
Theta: -28.61
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50372.90 | 602.05 | -58.85 | 17.60 | 1,60,848 | -3,487 | 13,608 |
| 19 Nov | 50626.50 | 660.9 | -61.30 | 18.41 | 11,46,626 | 4,418 | 18,223 |
| 18 Nov | 50363.80 | 722.2 | -97.05 | 17.57 | 67,500 | -1,595 | 13,871 |
| 14 Nov | 50179.55 | 819.25 | 96.25 | 15.70 | 66,138 | 2,275 | 15,485 |
| 13 Nov | 50088.35 | 723 | 328.00 | 13.98 | 1,23,742 | 9,385 | 13,186 |
| 12 Nov | 51157.80 | 395 | 178.45 | 15.18 | 13,296 | 800 | 3,821 |
| 11 Nov | 51876.75 | 216.55 | -132.75 | 15.38 | 6,390 | 601 | 3,025 |
| 8 Nov | 51561.20 | 349.3 | 60.00 | 15.94 | 4,745 | 23 | 2,493 |
| 7 Nov | 51916.50 | 289.3 | 69.45 | 16.58 | 3,230 | 130 | 2,474 |
| 6 Nov | 52317.40 | 219.85 | -136.60 | 17.22 | 3,638 | 940 | 2,344 |
| 5 Nov | 52207.25 | 356.45 | -266.50 | 18.96 | 3,468 | 307 | 1,404 |
| 4 Nov | 51215.25 | 622.95 | 98.70 | 18.65 | 1,816 | 128 | 1,089 |
| 1 Nov | 51673.90 | 524.25 | 34.20 | 18.90 | 171 | 16 | 961 |
| 31 Oct | 51475.35 | 490.05 | 66.00 | - | 1,507 | 32 | 947 |
| 30 Oct | 51807.50 | 424.05 | 87.05 | - | 1,150 | 182 | 915 |
| 29 Oct | 52320.70 | 337 | -239.00 | - | 1,091 | 62 | 732 |
| 28 Oct | 51259.30 | 576 | -191.35 | - | 1,250 | 34 | 674 |
| 25 Oct | 50787.45 | 767.35 | 221.55 | - | 1,842 | 290 | 640 |
| 24 Oct | 51531.15 | 545.8 | -130.05 | - | 309 | -3 | 353 |
| 23 Oct | 51239.00 | 675.85 | 13.80 | - | 532 | -16 | 352 |
| 22 Oct | 51257.15 | 662.05 | 179.70 | - | 429 | 83 | 376 |
| 21 Oct | 51962.70 | 482.35 | 98.25 | - | 50 | -2 | 293 |
| 18 Oct | 52094.20 | 384.1 | -243.15 | - | 219 | 66 | 295 |
| 17 Oct | 51288.80 | 627.25 | 190.10 | - | 411 | 197 | 230 |
| 16 Oct | 51801.05 | 437.15 | -7.85 | - | 6 | 4 | 33 |
| 15 Oct | 51906.00 | 445 | -6.00 | - | 6 | 0 | 28 |
| 14 Oct | 51816.90 | 451 | -144.00 | - | 9 | 1 | 27 |
| 11 Oct | 51172.30 | 595 | 0.00 | - | 0 | 8 | 0 |
| 10 Oct | 51530.90 | 595 | -150.00 | - | 9 | 6 | 24 |
| 9 Oct | 51007.00 | 745 | -47.00 | - | 3 | 1 | 18 |
| 8 Oct | 51021.00 | 792 | -229.05 | - | 34 | 16 | 18 |
| 7 Oct | 50478.90 | 1021.05 | 120.00 | - | 4 | 2 | 4 |
| 4 Oct | 51462.05 | 901.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 901.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 901.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 901.05 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 901.05 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 901.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 901.05 | 0.00 | - | 0 | 0 | 2 |
| 24 Sept | 53968.60 | 901.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 901.05 | 0.00 | - | 0 | 0 | 2 |
| 20 Sept | 53793.20 | 901.05 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 901.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 901.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 901.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 901.05 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 901.05 | 0.00 | - | 0 | 2 | 0 |
| 12 Sept | 51772.40 | 901.05 | -146.05 | - | 3 | 2 | 2 |
| 11 Sept | 51010.00 | 1047.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 1047.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 1047.1 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 1047.1 | -507.85 | - | 2 | 1 | 1 |
| 5 Sept | 51473.05 | 1554.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 1554.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 1554.95 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 1554.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 1554.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 1554.95 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 50800 expiring on 27NOV2024
Delta for 50800 PE is -0.59
Historical price for 50800 PE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 602.05, which was -58.85 lower than the previous day. The implied volatity was 17.60, the open interest changed by -3487 which decreased total open position to 13608
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 660.9, which was -61.30 lower than the previous day. The implied volatity was 18.41, the open interest changed by 4418 which increased total open position to 18223
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 722.2, which was -97.05 lower than the previous day. The implied volatity was 17.57, the open interest changed by -1595 which decreased total open position to 13871
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 819.25, which was 96.25 higher than the previous day. The implied volatity was 15.70, the open interest changed by 2275 which increased total open position to 15485
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 723, which was 328.00 higher than the previous day. The implied volatity was 13.98, the open interest changed by 9385 which increased total open position to 13186
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 395, which was 178.45 higher than the previous day. The implied volatity was 15.18, the open interest changed by 800 which increased total open position to 3821
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 216.55, which was -132.75 lower than the previous day. The implied volatity was 15.38, the open interest changed by 601 which increased total open position to 3025
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 349.3, which was 60.00 higher than the previous day. The implied volatity was 15.94, the open interest changed by 23 which increased total open position to 2493
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 289.3, which was 69.45 higher than the previous day. The implied volatity was 16.58, the open interest changed by 130 which increased total open position to 2474
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 219.85, which was -136.60 lower than the previous day. The implied volatity was 17.22, the open interest changed by 940 which increased total open position to 2344
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 356.45, which was -266.50 lower than the previous day. The implied volatity was 18.96, the open interest changed by 307 which increased total open position to 1404
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 622.95, which was 98.70 higher than the previous day. The implied volatity was 18.65, the open interest changed by 128 which increased total open position to 1089
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 524.25, which was 34.20 higher than the previous day. The implied volatity was 18.90, the open interest changed by 16 which increased total open position to 961
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 490.05, which was 66.00 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 424.05, which was 87.05 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 337, which was -239.00 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 576, which was -191.35 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 767.35, which was 221.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 545.8, which was -130.05 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 675.85, which was 13.80 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 662.05, which was 179.70 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 482.35, which was 98.25 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 384.1, which was -243.15 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 627.25, which was 190.10 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 437.15, which was -7.85 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 445, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 451, which was -144.00 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 595, which 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 595, which was -150.00 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 745, which was -47.00 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 792, which was -229.05 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 1021.05, which was 120.00 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 901.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 901.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 901.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 901.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 901.05, 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 901.05, 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 901.05, 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 901.05, 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 901.05, 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 901.05, 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 901.05, 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 901.05, 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 901.05, 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 901.05, 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 901.05, 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 901.05, which was -146.05 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 1047.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1047.1, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1047.1, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1047.1, which was -507.85 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 1554.95, which 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 1554.95, which 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 1554.95, which 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 1554.95, which 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 1554.95, which 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 1554.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
