BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:12 PM IST
| BANKNIFTY 27NOV2024 50900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 24.19
Theta: -36.59
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50422.65 | 245.8 | -44.15 | 15.89 | 5,72,721 | 9,485 | 42,864 | |||
| 19 Nov | 50626.50 | 289.95 | 6.20 | 14.27 | 12,19,291 | 16,033 | 34,466 | |||
| 18 Nov | 50363.80 | 283.75 | -29.45 | 14.46 | 3,23,962 | -709 | 18,814 | |||
| 14 Nov | 50179.55 | 313.2 | -86.80 | 13.87 | 3,07,092 | 7,440 | 19,713 | |||
| 13 Nov | 50088.35 | 400 | -492.00 | 14.81 | 92,120 | 11,899 | 12,690 | |||
| 12 Nov | 51157.80 | 892 | -504.00 | 15.91 | 1,687 | 380 | 789 | |||
| 11 Nov | 51876.75 | 1396 | 159.05 | 15.98 | 963 | 64 | 408 | |||
| 8 Nov | 51561.20 | 1236.95 | -359.50 | 15.20 | 260 | 54 | 343 | |||
| 7 Nov | 51916.50 | 1596.45 | -358.75 | 16.89 | 64 | -18 | 290 | |||
| 6 Nov | 52317.40 | 1955.2 | 126.55 | 15.32 | 35 | -3 | 311 | |||
| 5 Nov | 52207.25 | 1828.65 | 522.85 | 17.40 | 646 | -63 | 315 | |||
| 4 Nov | 51215.25 | 1305.8 | -346.70 | 18.54 | 625 | -43 | 377 | |||
| 1 Nov | 51673.90 | 1652.5 | 0.00 | 0.00 | 0 | 36 | 0 | |||
|
|
||||||||||
| 31 Oct | 51475.35 | 1652.5 | -194.15 | - | 72 | 38 | 422 | |||
| 30 Oct | 51807.50 | 1846.65 | -253.30 | - | 24 | -19 | 383 | |||
| 29 Oct | 52320.70 | 2099.95 | 674.95 | - | 59 | -9 | 402 | |||
| 28 Oct | 51259.30 | 1425 | 268.25 | - | 618 | -12 | 409 | |||
| 25 Oct | 50787.45 | 1156.75 | -496.10 | - | 1,751 | 376 | 421 | |||
| 24 Oct | 51531.15 | 1652.85 | 197.50 | - | 4 | 1 | 45 | |||
| 23 Oct | 51239.00 | 1455.35 | -535.35 | - | 1 | 0 | 43 | |||
| 22 Oct | 51257.15 | 1990.7 | 0.00 | - | 0 | 1 | 0 | |||
| 21 Oct | 51962.70 | 1990.7 | -71.75 | - | 3 | -1 | 41 | |||
| 18 Oct | 52094.20 | 2062.45 | 122.45 | - | 32 | 10 | 42 | |||
| 17 Oct | 51288.80 | 1940 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 51801.05 | 1940 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 51906.00 | 1940 | 0.00 | - | 0 | -1 | 0 | |||
| 14 Oct | 51816.90 | 1940 | 360.00 | - | 4 | -1 | 32 | |||
| 11 Oct | 51172.30 | 1580 | -339.00 | - | 1 | 0 | 33 | |||
| 10 Oct | 51530.90 | 1919 | 275.60 | - | 10 | 0 | 38 | |||
| 9 Oct | 51007.00 | 1643.4 | -75.95 | - | 21 | 1 | 37 | |||
| 8 Oct | 51021.00 | 1719.35 | -42.30 | - | 23 | 4 | 36 | |||
| 7 Oct | 50478.90 | 1761.65 | -1692.95 | - | 43 | 25 | 31 | |||
| 4 Oct | 51462.05 | 3454.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 3454.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 3454.6 | 0.00 | - | 0 | 6 | 0 | |||
| 30 Sept | 52978.10 | 3454.6 | 699.20 | - | 6 | 0 | 0 | |||
| 27 Sept | 53834.30 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 53968.60 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 50576.85 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 2755.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Aug | 51165.25 | 2755.40 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 50900 expiring on 27NOV2024
Delta for 50900 CE is 0.36
Historical price for 50900 CE is as follows
On 21 Nov BANKNIFTY was trading at 50422.65. The strike last trading price was 245.8, which was -44.15 lower than the previous day. The implied volatity was 15.89, the open interest changed by 9485 which increased total open position to 42864
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 289.95, which was 6.20 higher than the previous day. The implied volatity was 14.27, the open interest changed by 16033 which increased total open position to 34466
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 283.75, which was -29.45 lower than the previous day. The implied volatity was 14.46, the open interest changed by -709 which decreased total open position to 18814
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 313.2, which was -86.80 lower than the previous day. The implied volatity was 13.87, the open interest changed by 7440 which increased total open position to 19713
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 400, which was -492.00 lower than the previous day. The implied volatity was 14.81, the open interest changed by 11899 which increased total open position to 12690
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 892, which was -504.00 lower than the previous day. The implied volatity was 15.91, the open interest changed by 380 which increased total open position to 789
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1396, which was 159.05 higher than the previous day. The implied volatity was 15.98, the open interest changed by 64 which increased total open position to 408
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 1236.95, which was -359.50 lower than the previous day. The implied volatity was 15.20, the open interest changed by 54 which increased total open position to 343
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1596.45, which was -358.75 lower than the previous day. The implied volatity was 16.89, the open interest changed by -18 which decreased total open position to 290
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1955.2, which was 126.55 higher than the previous day. The implied volatity was 15.32, the open interest changed by -3 which decreased total open position to 311
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1828.65, which was 522.85 higher than the previous day. The implied volatity was 17.40, the open interest changed by -63 which decreased total open position to 315
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1305.8, which was -346.70 lower than the previous day. The implied volatity was 18.54, the open interest changed by -43 which decreased total open position to 377
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1652.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 36 which increased total open position to 0
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1652.5, which was -194.15 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 1846.65, which was -253.30 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 2099.95, which was 674.95 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 1425, 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 1156.75, which was -496.10 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 1652.85, which was 197.50 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 1455.35, which was -535.35 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 1990.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 1990.7, which was -71.75 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 2062.45, which was 122.45 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 1940, which 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 1940, which 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 1940, which 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 1940, which was 360.00 higher 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 1580, which was -339.00 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 1919, which was 275.60 higher 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 1643.4, which was -75.95 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 1719.35, which was -42.30 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 1761.65, which was -1692.95 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 3454.6, 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 3454.6, 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 3454.6, 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 3454.6, which was 699.20 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 2755.4, 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 2755.4, 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 2755.4, 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 2755.4, 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 2755.4, 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 2755.4, 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 2755.4, 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 2755.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2755.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2755.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2755.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2755.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2755.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2755.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2755.4, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2755.4, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2755.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2755.4, 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 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2755.4, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2755.4, 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 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2755.4, 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 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 2755.40, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 50900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 24.49
Theta: -26.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50422.65 | 676.75 | -34.25 | 17.42 | 83,709 | -1,292 | 14,646 |
| 19 Nov | 50626.50 | 711 | -66.00 | 18.15 | 9,47,584 | 7,867 | 16,485 |
| 18 Nov | 50363.80 | 777 | -105.05 | 17.39 | 34,216 | -842 | 8,800 |
| 14 Nov | 50179.55 | 882.05 | 87.00 | 15.72 | 31,111 | 797 | 9,687 |
| 13 Nov | 50088.35 | 795.05 | 365.00 | 14.28 | 98,570 | 4,782 | 8,901 |
| 12 Nov | 51157.80 | 430.05 | 200.00 | 15.09 | 15,978 | 2,107 | 4,169 |
| 11 Nov | 51876.75 | 230.05 | -145.45 | 15.07 | 5,596 | 387 | 1,917 |
| 8 Nov | 51561.20 | 375.5 | 65.50 | 15.82 | 6,601 | -948 | 1,464 |
| 7 Nov | 51916.50 | 310 | 76.05 | 16.45 | 3,950 | 1,196 | 2,421 |
| 6 Nov | 52317.40 | 233.95 | -135.55 | 17.05 | 1,824 | 313 | 1,222 |
| 5 Nov | 52207.25 | 369.5 | -277.80 | 18.63 | 3,087 | 44 | 913 |
| 4 Nov | 51215.25 | 647.3 | 97.80 | 18.38 | 2,282 | 274 | 868 |
| 1 Nov | 51673.90 | 549.5 | 43.35 | 18.74 | 80 | 52 | 594 |
| 31 Oct | 51475.35 | 506.15 | 48.65 | - | 1,346 | 66 | 542 |
| 30 Oct | 51807.50 | 457.5 | 91.65 | - | 516 | 63 | 476 |
| 29 Oct | 52320.70 | 365.85 | -240.20 | - | 871 | -219 | 412 |
| 28 Oct | 51259.30 | 606.05 | -232.90 | - | 993 | -103 | 613 |
| 25 Oct | 50787.45 | 838.95 | 265.70 | - | 4,049 | -1,148 | 716 |
| 24 Oct | 51531.15 | 573.25 | -130.90 | - | 320 | -10 | 1,864 |
| 23 Oct | 51239.00 | 704.15 | 10.55 | - | 2,079 | 1,511 | 1,874 |
| 22 Oct | 51257.15 | 693.6 | 208.95 | - | 429 | 4 | 363 |
| 21 Oct | 51962.70 | 484.65 | 79.25 | - | 191 | -44 | 357 |
| 18 Oct | 52094.20 | 405.4 | -255.20 | - | 602 | 253 | 396 |
| 17 Oct | 51288.80 | 660.6 | 180.85 | - | 248 | 83 | 146 |
| 16 Oct | 51801.05 | 479.75 | -50.25 | - | 86 | 11 | 72 |
| 15 Oct | 51906.00 | 530 | 0.00 | - | 1 | 0 | 62 |
| 14 Oct | 51816.90 | 530 | -272.00 | - | 1 | 0 | 62 |
| 11 Oct | 51172.30 | 802 | 202.00 | - | 17 | 1 | 60 |
| 10 Oct | 51530.90 | 600 | -241.00 | - | 2 | 1 | 59 |
| 9 Oct | 51007.00 | 841 | -7.45 | - | 7 | -1 | 58 |
| 8 Oct | 51021.00 | 848.45 | -187.55 | - | 56 | 34 | 59 |
| 7 Oct | 50478.90 | 1036 | 174.50 | - | 44 | 23 | 31 |
| 4 Oct | 51462.05 | 861.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 861.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 861.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 861.5 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 861.5 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 861.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 861.5 | 0.00 | - | 0 | 0 | 8 |
| 24 Sept | 53968.60 | 861.5 | 0.00 | - | 0 | 0 | 8 |
| 23 Sept | 54105.80 | 861.5 | 0.00 | - | 0 | 0 | 8 |
| 20 Sept | 53793.20 | 861.5 | 0.00 | - | 0 | 0 | 8 |
| 19 Sept | 53037.60 | 861.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 861.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 861.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 861.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 861.5 | 0.00 | - | 0 | 1 | 0 |
| 12 Sept | 51772.40 | 861.5 | 0.00 | - | 1 | 0 | 7 |
| 11 Sept | 51010.00 | 861.5 | -166.95 | - | 1 | 0 | 7 |
| 10 Sept | 51272.30 | 1028.45 | 0.00 | - | 0 | 6 | 0 |
| 9 Sept | 51117.80 | 1028.45 | 0.00 | - | 6 | 0 | 1 |
| 6 Sept | 50576.85 | 1028.45 | -568.80 | - | 3 | 0 | 0 |
| 5 Sept | 51473.05 | 1597.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 1597.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 1597.25 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 1597.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 1597.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 1597.25 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 50900 expiring on 27NOV2024
Delta for 50900 PE is -0.63
Historical price for 50900 PE is as follows
On 21 Nov BANKNIFTY was trading at 50422.65. The strike last trading price was 676.75, which was -34.25 lower than the previous day. The implied volatity was 17.42, the open interest changed by -1292 which decreased total open position to 14646
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 711, which was -66.00 lower than the previous day. The implied volatity was 18.15, the open interest changed by 7867 which increased total open position to 16485
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 777, which was -105.05 lower than the previous day. The implied volatity was 17.39, the open interest changed by -842 which decreased total open position to 8800
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 882.05, which was 87.00 higher than the previous day. The implied volatity was 15.72, the open interest changed by 797 which increased total open position to 9687
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 795.05, which was 365.00 higher than the previous day. The implied volatity was 14.28, the open interest changed by 4782 which increased total open position to 8901
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 430.05, which was 200.00 higher than the previous day. The implied volatity was 15.09, the open interest changed by 2107 which increased total open position to 4169
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 230.05, which was -145.45 lower than the previous day. The implied volatity was 15.07, the open interest changed by 387 which increased total open position to 1917
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 375.5, which was 65.50 higher than the previous day. The implied volatity was 15.82, the open interest changed by -948 which decreased total open position to 1464
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 310, which was 76.05 higher than the previous day. The implied volatity was 16.45, the open interest changed by 1196 which increased total open position to 2421
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 233.95, which was -135.55 lower than the previous day. The implied volatity was 17.05, the open interest changed by 313 which increased total open position to 1222
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 369.5, which was -277.80 lower than the previous day. The implied volatity was 18.63, the open interest changed by 44 which increased total open position to 913
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 647.3, which was 97.80 higher than the previous day. The implied volatity was 18.38, the open interest changed by 274 which increased total open position to 868
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 549.5, which was 43.35 higher than the previous day. The implied volatity was 18.74, the open interest changed by 52 which increased total open position to 594
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 506.15, which was 48.65 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 457.5, which was 91.65 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 365.85, which was -240.20 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 606.05, which was -232.90 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 838.95, which was 265.70 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 573.25, which was -130.90 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 704.15, which was 10.55 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 693.6, which was 208.95 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 484.65, which was 79.25 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 405.4, which was -255.20 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 660.6, which was 180.85 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 479.75, which was -50.25 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 530, which 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 530, which was -272.00 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 802, which was 202.00 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 600, which was -241.00 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 841, which was -7.45 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 848.45, which was -187.55 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 1036, which was 174.50 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 861.5, 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 861.5, 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 861.5, 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 861.5, 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 861.5, 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 861.5, 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 861.5, 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 861.5, 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 861.5, 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 861.5, 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 861.5, 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 861.5, 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 861.5, 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 861.5, 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 861.5, 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 861.5, 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 861.5, which was -166.95 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 1028.45, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1028.45, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1028.45, which was -568.80 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 1597.25, 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 1597.25, 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 1597.25, 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 1597.25, 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 1597.25, 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 1597.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
