BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:02 PM IST
| BANKNIFTY 27NOV2024 51200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 20.67
Theta: -30.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50421.00 | 150.3 | -44.70 | 15.63 | 5,18,590 | 10,983 | 43,165 | |||
| 19 Nov | 50626.50 | 195 | -3.10 | 14.43 | 5,60,637 | 2,866 | 32,977 | |||
| 18 Nov | 50363.80 | 198.1 | -28.35 | 14.75 | 2,57,982 | 2,560 | 30,493 | |||
| 14 Nov | 50179.55 | 226.45 | -73.65 | 14.02 | 3,55,174 | 10,659 | 28,309 | |||
| 13 Nov | 50088.35 | 300.1 | -417.95 | 14.90 | 1,20,207 | 11,346 | 17,581 | |||
| 12 Nov | 51157.80 | 718.05 | -453.90 | 15.75 | 22,524 | 3,785 | 6,240 | |||
| 11 Nov | 51876.75 | 1171.95 | 151.95 | 15.67 | 2,996 | 114 | 2,456 | |||
| 8 Nov | 51561.20 | 1020 | -334.75 | 14.71 | 2,867 | 1,371 | 2,342 | |||
| 7 Nov | 51916.50 | 1354.75 | -408.25 | 16.12 | 323 | -98 | 972 | |||
| 6 Nov | 52317.40 | 1763 | 180.10 | 16.57 | 207 | -79 | 1,068 | |||
| 5 Nov | 52207.25 | 1582.9 | 481.95 | 16.71 | 7,845 | -226 | 1,151 | |||
| 4 Nov | 51215.25 | 1100.95 | -270.70 | 17.92 | 2,553 | 564 | 1,378 | |||
| 1 Nov | 51673.90 | 1371.65 | -110.45 | 16.42 | 8 | -2 | 814 | |||
| 31 Oct | 51475.35 | 1482.1 | -115.80 | - | 456 | 70 | 809 | |||
| 30 Oct | 51807.50 | 1597.9 | -264.55 | - | 123 | -8 | 741 | |||
| 29 Oct | 52320.70 | 1862.45 | 622.70 | - | 702 | -117 | 749 | |||
| 28 Oct | 51259.30 | 1239.75 | 240.75 | - | 1,468 | -177 | 874 | |||
| 25 Oct | 50787.45 | 999 | -466.50 | - | 5,726 | -1,231 | 1,051 | |||
| 24 Oct | 51531.15 | 1465.5 | 168.80 | - | 3,014 | 483 | 2,284 | |||
| 23 Oct | 51239.00 | 1296.7 | -33.80 | - | 2,966 | 1,463 | 1,802 | |||
| 22 Oct | 51257.15 | 1330.5 | -428.90 | - | 104 | 55 | 337 | |||
| 21 Oct | 51962.70 | 1759.4 | -115.60 | - | 44 | -1 | 280 | |||
| 18 Oct | 52094.20 | 1875 | 498.50 | - | 360 | -117 | 281 | |||
| 17 Oct | 51288.80 | 1376.5 | -343.50 | - | 306 | 154 | 401 | |||
| 16 Oct | 51801.05 | 1720 | -66.70 | - | 2 | 0 | 249 | |||
| 15 Oct | 51906.00 | 1786.7 | 86.70 | - | 7 | -4 | 248 | |||
| 14 Oct | 51816.90 | 1700 | 349.95 | - | 18 | -4 | 254 | |||
| 11 Oct | 51172.30 | 1350.05 | -306.90 | - | 37 | 13 | 256 | |||
| 10 Oct | 51530.90 | 1656.95 | 201.50 | - | 88 | -16 | 247 | |||
| 9 Oct | 51007.00 | 1455.45 | -47.40 | - | 115 | 12 | 265 | |||
| 8 Oct | 51021.00 | 1502.85 | 179.80 | - | 68 | -12 | 252 | |||
| 7 Oct | 50478.90 | 1323.05 | -1537.50 | - | 304 | 262 | 264 | |||
| 4 Oct | 51462.05 | 2860.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 51845.20 | 2860.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 2860.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 2860.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 2860.55 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 2860.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 2860.55 | 0.00 | - | 0 | 0 | 2 | |||
| 24 Sept | 53968.60 | 2860.55 | 0.00 | - | 0 | 0 | 2 | |||
| 23 Sept | 54105.80 | 2860.55 | 0.00 | - | 0 | 0 | 2 | |||
| 20 Sept | 53793.20 | 2860.55 | 0.00 | - | 3 | 0 | 2 | |||
| 19 Sept | 53037.60 | 2860.55 | 1110.55 | - | 3 | 0 | 2 | |||
| 18 Sept | 52750.40 | 1750 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 1750 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 1750 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 1750 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 1750 | -2.10 | - | 1 | 0 | 2 | |||
| 11 Sept | 51010.00 | 1752.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 1752.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 1752.1 | 0.00 | - | 1 | 0 | 2 | |||
| 6 Sept | 50576.85 | 1752.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 1752.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 1752.1 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 1752.1 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 1752.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 1752.1 | 0.00 | - | 0 | 2 | 0 | |||
|
|
||||||||||
| 29 Aug | 51165.25 | 1752.10 | - | 3 | 1 | 1 | ||||
For Nifty Bank - strike price 51200 expiring on 27NOV2024
Delta for 51200 CE is 0.25
Historical price for 51200 CE is as follows
On 21 Nov BANKNIFTY was trading at 50421.00. The strike last trading price was 150.3, which was -44.70 lower than the previous day. The implied volatity was 15.63, the open interest changed by 10983 which increased total open position to 43165
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 195, which was -3.10 lower than the previous day. The implied volatity was 14.43, the open interest changed by 2866 which increased total open position to 32977
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 198.1, which was -28.35 lower than the previous day. The implied volatity was 14.75, the open interest changed by 2560 which increased total open position to 30493
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 226.45, which was -73.65 lower than the previous day. The implied volatity was 14.02, the open interest changed by 10659 which increased total open position to 28309
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 300.1, which was -417.95 lower than the previous day. The implied volatity was 14.90, the open interest changed by 11346 which increased total open position to 17581
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 718.05, which was -453.90 lower than the previous day. The implied volatity was 15.75, the open interest changed by 3785 which increased total open position to 6240
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1171.95, which was 151.95 higher than the previous day. The implied volatity was 15.67, the open interest changed by 114 which increased total open position to 2456
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 1020, which was -334.75 lower than the previous day. The implied volatity was 14.71, the open interest changed by 1371 which increased total open position to 2342
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1354.75, which was -408.25 lower than the previous day. The implied volatity was 16.12, the open interest changed by -98 which decreased total open position to 972
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1763, which was 180.10 higher than the previous day. The implied volatity was 16.57, the open interest changed by -79 which decreased total open position to 1068
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1582.9, which was 481.95 higher than the previous day. The implied volatity was 16.71, the open interest changed by -226 which decreased total open position to 1151
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1100.95, which was -270.70 lower than the previous day. The implied volatity was 17.92, the open interest changed by 564 which increased total open position to 1378
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1371.65, which was -110.45 lower than the previous day. The implied volatity was 16.42, the open interest changed by -2 which decreased total open position to 814
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1482.1, which was -115.80 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 1597.9, which was -264.55 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 1862.45, which was 622.70 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 1239.75, which was 240.75 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 999, which was -466.50 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 1465.5, which was 168.80 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 1296.7, which was -33.80 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 1330.5, which was -428.90 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 1759.4, which was -115.60 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 1875, which was 498.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1376.5, which was -343.50 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 1720, which was -66.70 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 1786.7, which was 86.70 higher 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 1700, which was 349.95 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 1350.05, which was -306.90 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 1656.95, which was 201.50 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 1455.45, which was -47.40 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 1502.85, which was 179.80 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 1323.05, which was -1537.50 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 2860.55, which 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 2860.55, which 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 2860.55, which 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 2860.55, which 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 2860.55, which 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 2860.55, which 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 2860.55, which 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 2860.55, which 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 2860.55, which 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 2860.55, which 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 2860.55, which was 1110.55 higher 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 1750, which 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 1750, which 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 1750, which 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 1750, which 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 1750, which was -2.10 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 1752.1, 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 1752.1, 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 1752.1, 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 1752.1, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1752.1, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1752.1, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1752.1, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1752.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1752.1, 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 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 1752.10, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 51200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 21.76
Theta: -21.56
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50421.00 | 892.6 | -23.55 | 17.71 | 16,849 | -1,439 | 5,825 |
| 19 Nov | 50626.50 | 916.15 | -70.90 | 18.68 | 1,16,627 | -1,073 | 7,343 |
| 18 Nov | 50363.80 | 987.05 | -111.35 | 17.83 | 16,146 | -482 | 8,451 |
| 14 Nov | 50179.55 | 1098.4 | 113.60 | 16.17 | 20,380 | 1,423 | 9,056 |
| 13 Nov | 50088.35 | 984.8 | 436.40 | 14.07 | 83,242 | 442 | 7,590 |
| 12 Nov | 51157.80 | 548.4 | 253.10 | 14.81 | 40,036 | 3,026 | 7,197 |
| 11 Nov | 51876.75 | 295.3 | -168.75 | 14.60 | 10,808 | 165 | 4,153 |
| 8 Nov | 51561.20 | 464.05 | 86.30 | 15.45 | 7,183 | 848 | 4,078 |
| 7 Nov | 51916.50 | 377.75 | 92.60 | 15.99 | 3,410 | 212 | 3,236 |
| 6 Nov | 52317.40 | 285.15 | -150.60 | 16.63 | 4,287 | -263 | 3,095 |
| 5 Nov | 52207.25 | 435.75 | -324.30 | 18.18 | 16,142 | 557 | 3,364 |
| 4 Nov | 51215.25 | 760.05 | 112.30 | 18.11 | 5,265 | 622 | 2,806 |
| 1 Nov | 51673.90 | 647.75 | 27.00 | 18.57 | 96 | -8 | 2,184 |
| 31 Oct | 51475.35 | 620.75 | 98.05 | - | 1,473 | -5 | 2,192 |
| 30 Oct | 51807.50 | 522.7 | 77.20 | - | 1,147 | -53 | 2,193 |
| 29 Oct | 52320.70 | 445.5 | -264.95 | - | 2,192 | 75 | 2,245 |
| 28 Oct | 51259.30 | 710.45 | -254.80 | - | 4,633 | 1,254 | 2,170 |
| 25 Oct | 50787.45 | 965.25 | 302.85 | - | 3,573 | -889 | 916 |
| 24 Oct | 51531.15 | 662.4 | -137.25 | - | 4,978 | -1,978 | 1,808 |
| 23 Oct | 51239.00 | 799.65 | -20.15 | - | 7,685 | 3,270 | 3,789 |
| 22 Oct | 51257.15 | 819.8 | 244.85 | - | 701 | 159 | 403 |
| 21 Oct | 51962.70 | 574.95 | 93.05 | - | 347 | 15 | 250 |
| 18 Oct | 52094.20 | 481.9 | -285.00 | - | 520 | -42 | 235 |
| 17 Oct | 51288.80 | 766.9 | 164.55 | - | 586 | 178 | 279 |
| 16 Oct | 51801.05 | 602.35 | 45.00 | - | 27 | -2 | 95 |
| 15 Oct | 51906.00 | 557.35 | 29.15 | - | 17 | -1 | 97 |
| 14 Oct | 51816.90 | 528.2 | -327.80 | - | 72 | -11 | 98 |
| 11 Oct | 51172.30 | 856 | 111.00 | - | 127 | 50 | 113 |
| 10 Oct | 51530.90 | 745 | -172.00 | - | 37 | -3 | 63 |
| 9 Oct | 51007.00 | 917 | -78.00 | - | 76 | 32 | 66 |
| 8 Oct | 51021.00 | 995 | -220.00 | - | 14 | -5 | 34 |
| 7 Oct | 50478.90 | 1215 | 472.95 | - | 77 | 18 | 41 |
| 4 Oct | 51462.05 | 742.05 | 182.15 | - | 23 | 8 | 25 |
| 3 Oct | 51845.20 | 559.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 559.9 | 0.00 | - | 0 | 2 | 0 |
| 30 Sept | 52978.10 | 559.9 | 0.00 | - | 2 | 1 | 16 |
| 27 Sept | 53834.30 | 559.9 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 559.9 | 0.00 | - | 0 | 0 | 15 |
| 25 Sept | 54101.65 | 559.9 | 0.00 | - | 0 | 0 | 15 |
| 24 Sept | 53968.60 | 559.9 | 0.00 | - | 0 | 0 | 15 |
| 23 Sept | 54105.80 | 559.9 | 0.00 | - | 0 | 0 | 15 |
| 20 Sept | 53793.20 | 559.9 | 0.00 | - | 0 | 0 | 15 |
| 19 Sept | 53037.60 | 559.9 | 0.00 | - | 0 | 4 | 0 |
| 18 Sept | 52750.40 | 559.9 | -92.15 | - | 5 | 4 | 15 |
| 17 Sept | 52188.65 | 652.05 | -82.15 | - | 4 | 0 | 11 |
| 16 Sept | 52153.15 | 734.2 | -191.85 | - | 1 | 0 | 10 |
| 13 Sept | 51938.05 | 926.05 | 0.00 | - | 0 | 8 | 0 |
| 12 Sept | 51772.40 | 926.05 | -185.30 | - | 10 | 7 | 9 |
| 11 Sept | 51010.00 | 1111.35 | 93.05 | - | 4 | 2 | 3 |
| 10 Sept | 51272.30 | 1018.3 | -710.30 | - | 4 | 1 | 1 |
| 9 Sept | 51117.80 | 1728.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 1728.6 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 1728.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 1728.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 1728.6 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 1728.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 1728.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 1728.60 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 51200 expiring on 27NOV2024
Delta for 51200 PE is -0.72
Historical price for 51200 PE is as follows
On 21 Nov BANKNIFTY was trading at 50421.00. The strike last trading price was 892.6, which was -23.55 lower than the previous day. The implied volatity was 17.71, the open interest changed by -1439 which decreased total open position to 5825
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 916.15, which was -70.90 lower than the previous day. The implied volatity was 18.68, the open interest changed by -1073 which decreased total open position to 7343
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 987.05, which was -111.35 lower than the previous day. The implied volatity was 17.83, the open interest changed by -482 which decreased total open position to 8451
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 1098.4, which was 113.60 higher than the previous day. The implied volatity was 16.17, the open interest changed by 1423 which increased total open position to 9056
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 984.8, which was 436.40 higher than the previous day. The implied volatity was 14.07, the open interest changed by 442 which increased total open position to 7590
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 548.4, which was 253.10 higher than the previous day. The implied volatity was 14.81, the open interest changed by 3026 which increased total open position to 7197
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 295.3, which was -168.75 lower than the previous day. The implied volatity was 14.60, the open interest changed by 165 which increased total open position to 4153
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 464.05, which was 86.30 higher than the previous day. The implied volatity was 15.45, the open interest changed by 848 which increased total open position to 4078
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 377.75, which was 92.60 higher than the previous day. The implied volatity was 15.99, the open interest changed by 212 which increased total open position to 3236
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 285.15, which was -150.60 lower than the previous day. The implied volatity was 16.63, the open interest changed by -263 which decreased total open position to 3095
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 435.75, which was -324.30 lower than the previous day. The implied volatity was 18.18, the open interest changed by 557 which increased total open position to 3364
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 760.05, which was 112.30 higher than the previous day. The implied volatity was 18.11, the open interest changed by 622 which increased total open position to 2806
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 647.75, which was 27.00 higher than the previous day. The implied volatity was 18.57, the open interest changed by -8 which decreased total open position to 2184
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 620.75, which was 98.05 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 522.7, which was 77.20 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 445.5, which was -264.95 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 710.45, which was -254.80 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 965.25, which was 302.85 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 662.4, which was -137.25 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 799.65, which was -20.15 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 819.8, which was 244.85 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 574.95, which was 93.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 481.9, which was -285.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 766.9, which was 164.55 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 602.35, which was 45.00 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 557.35, which was 29.15 higher 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 528.2, which was -327.80 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 856, which was 111.00 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 745, which was -172.00 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 917, which was -78.00 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 995, which was -220.00 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 1215, which was 472.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 742.05, which was 182.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 559.9, which 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 559.9, which 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 559.9, which 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 559.9, which 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 559.9, which 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 559.9, which 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 559.9, which 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 559.9, which 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 559.9, which 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 559.9, which 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 559.9, which was -92.15 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 652.05, which was -82.15 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 734.2, which was -191.85 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 926.05, 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 926.05, which was -185.30 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 1111.35, which was 93.05 higher 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 1018.3, which was -710.30 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 1728.6, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1728.6, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1728.6, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1728.6, 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 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1728.6, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1728.6, 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 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1728.6, 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 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 1728.60, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
