BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 04:13 PM IST
| BANKNIFTY 27NOV2024 51300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 19.10
Theta: -26.87
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50372.90 | 120.6 | -46.35 | 15.00 | 5,38,351 | 12,282 | 43,578 | |||
| 19 Nov | 50626.50 | 166.95 | -5.05 | 14.53 | 4,63,391 | -252 | 31,802 | |||
| 18 Nov | 50363.80 | 172 | -27.80 | 14.73 | 2,50,743 | 3,460 | 32,397 | |||
| 14 Nov | 50179.55 | 199.8 | -75.55 | 13.99 | 2,97,129 | 7,124 | 28,826 | |||
| 13 Nov | 50088.35 | 275.35 | -374.65 | 15.04 | 1,14,425 | 13,409 | 21,256 | |||
| 12 Nov | 51157.80 | 650 | -450.25 | 15.35 | 32,787 | 6,029 | 7,918 | |||
| 11 Nov | 51876.75 | 1100.25 | 147.85 | 15.55 | 9,170 | 510 | 1,901 | |||
| 8 Nov | 51561.20 | 952.4 | -337.25 | 14.57 | 2,356 | 284 | 1,392 | |||
| 7 Nov | 51916.50 | 1289.65 | -392.35 | 16.18 | 514 | -68 | 1,108 | |||
| 6 Nov | 52317.40 | 1682 | 173.85 | 16.40 | 507 | -69 | 1,176 | |||
| 5 Nov | 52207.25 | 1508.15 | 453.55 | 16.55 | 6,314 | -680 | 1,255 | |||
| 4 Nov | 51215.25 | 1054.6 | -250.75 | 18.03 | 7,793 | 816 | 1,942 | |||
| 1 Nov | 51673.90 | 1305.35 | -66.35 | 16.34 | 182 | 4 | 1,126 | |||
| 31 Oct | 51475.35 | 1371.7 | -200.80 | - | 1,394 | 148 | 1,123 | |||
| 30 Oct | 51807.50 | 1572.5 | -177.65 | - | 372 | -90 | 975 | |||
| 29 Oct | 52320.70 | 1750.15 | 575.15 | - | 2,094 | -336 | 1,063 | |||
| 28 Oct | 51259.30 | 1175 | 219.20 | - | 2,585 | 498 | 1,395 | |||
| 25 Oct | 50787.45 | 955.8 | -420.15 | - | 2,192 | 584 | 897 | |||
| 24 Oct | 51531.15 | 1375.95 | 195.50 | - | 851 | 42 | 315 | |||
| 23 Oct | 51239.00 | 1180.45 | -98.15 | - | 867 | 59 | 273 | |||
| 22 Oct | 51257.15 | 1278.6 | -314.90 | - | 95 | 57 | 214 | |||
| 21 Oct | 51962.70 | 1593.5 | -209.60 | - | 21 | 1 | 157 | |||
| 18 Oct | 52094.20 | 1803.1 | 482.75 | - | 182 | -40 | 156 | |||
| 17 Oct | 51288.80 | 1320.35 | -394.60 | - | 311 | 132 | 183 | |||
| 16 Oct | 51801.05 | 1714.95 | 69.05 | - | 2 | 1 | 51 | |||
| 15 Oct | 51906.00 | 1645.9 | 5.90 | - | 16 | 4 | 50 | |||
| 14 Oct | 51816.90 | 1640 | 252.30 | - | 13 | -2 | 45 | |||
| 11 Oct | 51172.30 | 1387.7 | -279.35 | - | 27 | 8 | 48 | |||
| 10 Oct | 51530.90 | 1667.05 | 279.05 | - | 3 | -1 | 41 | |||
| 9 Oct | 51007.00 | 1388 | -57.70 | - | 14 | -3 | 43 | |||
| 8 Oct | 51021.00 | 1445.7 | 204.60 | - | 25 | 2 | 45 | |||
| 7 Oct | 50478.90 | 1241.1 | -493.95 | - | 44 | 21 | 42 | |||
| 4 Oct | 51462.05 | 1735.05 | -277.30 | - | 8 | 5 | 20 | |||
| 3 Oct | 51845.20 | 2012.35 | -1375.65 | - | 53 | -9 | 16 | |||
| 1 Oct | 52922.60 | 3388 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 3388 | 0.00 | - | 0 | 10 | 0 | |||
| 27 Sept | 53834.30 | 3388 | -224.30 | - | 10 | 0 | 15 | |||
| 26 Sept | 54375.35 | 3612.3 | 913.25 | - | 2 | 0 | 15 | |||
| 25 Sept | 54101.65 | 2699.05 | 0.00 | - | 0 | 0 | 15 | |||
| 24 Sept | 53968.60 | 2699.05 | 0.00 | - | 0 | 0 | 15 | |||
| 23 Sept | 54105.80 | 2699.05 | 0.00 | - | 0 | 0 | 15 | |||
| 20 Sept | 53793.20 | 2699.05 | 0.00 | - | 0 | 0 | 15 | |||
| 19 Sept | 53037.60 | 2699.05 | 345.60 | - | 30 | -23 | 16 | |||
|
|
||||||||||
| 18 Sept | 52750.40 | 2353.45 | 375.85 | - | 15 | -5 | 40 | |||
| 17 Sept | 52188.65 | 1977.6 | 0.00 | - | 0 | -1 | 0 | |||
| 16 Sept | 52153.15 | 1977.6 | -152.30 | - | 1 | 0 | 46 | |||
| 13 Sept | 51938.05 | 2129.9 | 179.90 | - | 19 | -6 | 38 | |||
| 12 Sept | 51772.40 | 1950 | 228.00 | - | 6 | 0 | 43 | |||
| 11 Sept | 51010.00 | 1722 | 0.00 | - | 2 | 0 | 41 | |||
| 10 Sept | 51272.30 | 1722 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 1722 | 0.00 | - | 0 | 1 | 0 | |||
| 6 Sept | 50576.85 | 1722 | -262.50 | - | 3 | 0 | 40 | |||
| 5 Sept | 51473.05 | 1984.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 1984.5 | -115.50 | - | 2 | 0 | 40 | |||
| 3 Sept | 51689.10 | 2100 | 218.00 | - | 30 | 0 | 10 | |||
| 2 Sept | 51439.55 | 1882 | -127.40 | - | 2 | 0 | 10 | |||
| 30 Aug | 51351.00 | 2009.4 | -529.70 | - | 10 | 9 | 9 | |||
| 29 Aug | 51165.25 | 2539.10 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 51300 expiring on 27NOV2024
Delta for 51300 CE is 0.22
Historical price for 51300 CE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 120.6, which was -46.35 lower than the previous day. The implied volatity was 15.00, the open interest changed by 12282 which increased total open position to 43578
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 166.95, which was -5.05 lower than the previous day. The implied volatity was 14.53, the open interest changed by -252 which decreased total open position to 31802
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 172, which was -27.80 lower than the previous day. The implied volatity was 14.73, the open interest changed by 3460 which increased total open position to 32397
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 199.8, which was -75.55 lower than the previous day. The implied volatity was 13.99, the open interest changed by 7124 which increased total open position to 28826
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 275.35, which was -374.65 lower than the previous day. The implied volatity was 15.04, the open interest changed by 13409 which increased total open position to 21256
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 650, which was -450.25 lower than the previous day. The implied volatity was 15.35, the open interest changed by 6029 which increased total open position to 7918
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1100.25, which was 147.85 higher than the previous day. The implied volatity was 15.55, the open interest changed by 510 which increased total open position to 1901
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 952.4, which was -337.25 lower than the previous day. The implied volatity was 14.57, the open interest changed by 284 which increased total open position to 1392
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1289.65, which was -392.35 lower than the previous day. The implied volatity was 16.18, the open interest changed by -68 which decreased total open position to 1108
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1682, which was 173.85 higher than the previous day. The implied volatity was 16.40, the open interest changed by -69 which decreased total open position to 1176
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1508.15, which was 453.55 higher than the previous day. The implied volatity was 16.55, the open interest changed by -680 which decreased total open position to 1255
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1054.6, which was -250.75 lower than the previous day. The implied volatity was 18.03, the open interest changed by 816 which increased total open position to 1942
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1305.35, which was -66.35 lower than the previous day. The implied volatity was 16.34, the open interest changed by 4 which increased total open position to 1126
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1371.7, which was -200.80 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 1572.5, which was -177.65 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 1750.15, which was 575.15 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 1175, which was 219.20 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 955.8, which was -420.15 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 1375.95, which was 195.50 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 1180.45, which was -98.15 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 1278.6, which was -314.90 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 1593.5, which was -209.60 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 1803.1, which was 482.75 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 1320.35, which was -394.60 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 1714.95, which was 69.05 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 1645.9, which was 5.90 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 1640, which was 252.30 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 1387.7, which was -279.35 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 1667.05, which was 279.05 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 1388, which was -57.70 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 1445.7, which was 204.60 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 1241.1, which was -493.95 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 1735.05, which was -277.30 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 2012.35, which was -1375.65 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 3388, which 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 3388, which 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 3388, which was -224.30 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 3612.3, which was 913.25 higher 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 2699.05, 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 2699.05, 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 2699.05, 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 2699.05, 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 2699.05, which was 345.60 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 2353.45, which was 375.85 higher 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 1977.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1977.6, which was -152.30 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 2129.9, which was 179.90 higher 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 1950, which was 228.00 higher 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 1722, which 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 1722, which 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 1722, which 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 1722, which was -262.50 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 1984.5, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1984.5, which was -115.50 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 2100, which was 218.00 higher 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 1882, which was -127.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2009.4, which was -529.70 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 2539.10, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 51300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 21.04
Theta: -21.25
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50372.90 | 950.5 | -37.50 | 18.10 | 11,778 | -2,060 | 9,383 |
| 19 Nov | 50626.50 | 988 | -81.60 | 18.46 | 67,866 | -33 | 11,478 |
| 18 Nov | 50363.80 | 1069.6 | -103.30 | 18.27 | 10,631 | -397 | 11,531 |
| 14 Nov | 50179.55 | 1172.9 | 122.90 | 16.27 | 16,316 | 812 | 11,873 |
| 13 Nov | 50088.35 | 1050 | 456.95 | 13.89 | 63,546 | 4,199 | 11,073 |
| 12 Nov | 51157.80 | 593.05 | 263.80 | 14.72 | 44,017 | 3,480 | 6,929 |
| 11 Nov | 51876.75 | 329.25 | -168.00 | 14.67 | 14,609 | 1,383 | 3,434 |
| 8 Nov | 51561.20 | 497.25 | 92.25 | 15.33 | 5,135 | 135 | 2,076 |
| 7 Nov | 51916.50 | 405 | 103.00 | 15.88 | 3,308 | 86 | 1,941 |
| 6 Nov | 52317.40 | 302 | -167.80 | 16.43 | 3,380 | -54 | 1,828 |
| 5 Nov | 52207.25 | 469.8 | -320.20 | 18.24 | 9,710 | -125 | 1,889 |
| 4 Nov | 51215.25 | 790 | 112.30 | 17.80 | 10,892 | 805 | 2,025 |
| 1 Nov | 51673.90 | 677.7 | 33.70 | 18.41 | 188 | 3 | 1,221 |
| 31 Oct | 51475.35 | 644 | 83.20 | - | 3,053 | -134 | 1,219 |
| 30 Oct | 51807.50 | 560.8 | 125.35 | - | 2,096 | 47 | 1,350 |
| 29 Oct | 52320.70 | 435.45 | -337.55 | - | 3,963 | 10 | 1,311 |
| 28 Oct | 51259.30 | 773 | -234.55 | - | 3,295 | 615 | 1,226 |
| 25 Oct | 50787.45 | 1007.55 | 313.95 | - | 1,655 | 192 | 611 |
| 24 Oct | 51531.15 | 693.6 | -86.40 | - | 992 | -51 | 419 |
| 23 Oct | 51239.00 | 780 | -42.90 | - | 686 | 164 | 469 |
| 22 Oct | 51257.15 | 822.9 | 214.90 | - | 813 | -164 | 305 |
| 21 Oct | 51962.70 | 608 | 99.85 | - | 429 | 18 | 469 |
| 18 Oct | 52094.20 | 508.15 | -261.85 | - | 617 | 168 | 452 |
| 17 Oct | 51288.80 | 770 | 150.00 | - | 672 | 134 | 280 |
| 16 Oct | 51801.05 | 620 | 12.75 | - | 49 | -2 | 106 |
| 15 Oct | 51906.00 | 607.25 | 4.25 | - | 18 | 2 | 109 |
| 14 Oct | 51816.90 | 603 | -288.00 | - | 26 | 3 | 106 |
| 11 Oct | 51172.30 | 891 | 77.00 | - | 40 | 16 | 103 |
| 10 Oct | 51530.90 | 814 | -166.00 | - | 29 | 5 | 87 |
| 9 Oct | 51007.00 | 980 | -18.00 | - | 15 | -1 | 83 |
| 8 Oct | 51021.00 | 998 | -145.05 | - | 2 | 1 | 83 |
| 7 Oct | 50478.90 | 1143.05 | 348.55 | - | 209 | -17 | 86 |
| 4 Oct | 51462.05 | 794.5 | 191.90 | - | 139 | 87 | 105 |
| 3 Oct | 51845.20 | 602.6 | 2.60 | - | 18 | 11 | 16 |
| 1 Oct | 52922.60 | 600 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 600 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 600 | 0.00 | - | 0 | 1 | 0 |
| 26 Sept | 54375.35 | 600 | -35.85 | - | 1 | 0 | 4 |
| 25 Sept | 54101.65 | 635.85 | 185.85 | - | 2 | 0 | 2 |
| 24 Sept | 53968.60 | 450 | 0.00 | - | 1 | 0 | 2 |
| 23 Sept | 54105.80 | 450 | 0.00 | - | 1 | 0 | 2 |
| 20 Sept | 53793.20 | 450 | -712.40 | - | 1 | 0 | 2 |
| 19 Sept | 53037.60 | 1162.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 1162.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 1162.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 1162.4 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 1162.4 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 1162.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 1162.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 1162.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 1162.4 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 1162.4 | 100.85 | - | 64 | 30 | 32 |
| 5 Sept | 51473.05 | 1061.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 1061.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 1061.55 | 0.00 | - | 0 | 1 | 0 |
| 2 Sept | 51439.55 | 1061.55 | -2.95 | - | 1 | 0 | 1 |
| 30 Aug | 51351.00 | 1064.5 | 0.00 | - | 0 | 1 | 0 |
| 29 Aug | 51165.25 | 1064.50 | - | 2 | 1 | 1 | |
For Nifty Bank - strike price 51300 expiring on 27NOV2024
Delta for 51300 PE is -0.74
Historical price for 51300 PE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 950.5, which was -37.50 lower than the previous day. The implied volatity was 18.10, the open interest changed by -2060 which decreased total open position to 9383
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 988, which was -81.60 lower than the previous day. The implied volatity was 18.46, the open interest changed by -33 which decreased total open position to 11478
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 1069.6, which was -103.30 lower than the previous day. The implied volatity was 18.27, the open interest changed by -397 which decreased total open position to 11531
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 1172.9, which was 122.90 higher than the previous day. The implied volatity was 16.27, the open interest changed by 812 which increased total open position to 11873
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 1050, which was 456.95 higher than the previous day. The implied volatity was 13.89, the open interest changed by 4199 which increased total open position to 11073
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 593.05, which was 263.80 higher than the previous day. The implied volatity was 14.72, the open interest changed by 3480 which increased total open position to 6929
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 329.25, which was -168.00 lower than the previous day. The implied volatity was 14.67, the open interest changed by 1383 which increased total open position to 3434
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 497.25, which was 92.25 higher than the previous day. The implied volatity was 15.33, the open interest changed by 135 which increased total open position to 2076
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 405, which was 103.00 higher than the previous day. The implied volatity was 15.88, the open interest changed by 86 which increased total open position to 1941
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 302, which was -167.80 lower than the previous day. The implied volatity was 16.43, the open interest changed by -54 which decreased total open position to 1828
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 469.8, which was -320.20 lower than the previous day. The implied volatity was 18.24, the open interest changed by -125 which decreased total open position to 1889
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 790, which was 112.30 higher than the previous day. The implied volatity was 17.80, the open interest changed by 805 which increased total open position to 2025
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 677.7, which was 33.70 higher than the previous day. The implied volatity was 18.41, the open interest changed by 3 which increased total open position to 1221
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 644, which was 83.20 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 560.8, which was 125.35 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 435.45, which was -337.55 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 773, which was -234.55 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 1007.55, which was 313.95 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 693.6, which was -86.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 780, which was -42.90 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 822.9, which was 214.90 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 608, which was 99.85 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 508.15, which was -261.85 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 770, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 620, which was 12.75 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 607.25, which was 4.25 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 603, which was -288.00 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 891, which was 77.00 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 814, which was -166.00 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 980, which was -18.00 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 998, which was -145.05 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 1143.05, which was 348.55 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 794.5, which was 191.90 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 602.6, which was 2.60 higher 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 600, which 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 600, which 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 600, which 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 600, which was -35.85 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 635.85, which was 185.85 higher 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 450, which 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 450, which 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 450, which was -712.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1162.4, 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 1162.4, 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 1162.4, 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 1162.4, 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 1162.4, 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 1162.4, 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 1162.4, 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 1162.4, 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 1162.4, 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 1162.4, which was 100.85 higher 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 1061.55, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1061.55, 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 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1061.55, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1061.55, which was -2.95 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 1064.5, 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 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 1064.50, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
