BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 04:03 PM IST
| BANKNIFTY 27NOV2024 51400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 17.74
Theta: -25.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50372.90 | 104 | -44.20 | 15.18 | 5,02,688 | 5,991 | 25,298 | |||
| 19 Nov | 50626.50 | 148.2 | -1.80 | 14.60 | 3,39,520 | -833 | 19,483 | |||
| 18 Nov | 50363.80 | 150 | -29.40 | 14.77 | 1,91,032 | 2,346 | 20,438 | |||
| 14 Nov | 50179.55 | 179.4 | -67.40 | 13.91 | 2,48,794 | 6,228 | 18,393 | |||
| 13 Nov | 50088.35 | 246.8 | -354.15 | 15.01 | 74,932 | 6,731 | 12,299 | |||
| 12 Nov | 51157.80 | 600.95 | -428.10 | 15.34 | 22,807 | 4,032 | 5,512 | |||
| 11 Nov | 51876.75 | 1029.05 | 143.90 | 15.40 | 9,728 | -13 | 1,481 | |||
| 8 Nov | 51561.20 | 885.15 | -328.40 | 14.40 | 4,139 | 18 | 1,492 | |||
| 7 Nov | 51916.50 | 1213.55 | -386.45 | 15.94 | 384 | -62 | 1,476 | |||
| 6 Nov | 52317.40 | 1600 | 143.70 | 16.19 | 660 | -158 | 1,539 | |||
| 5 Nov | 52207.25 | 1456.3 | 459.45 | 16.96 | 5,117 | -487 | 1,689 | |||
|
|
||||||||||
| 4 Nov | 51215.25 | 996.85 | -245.60 | 17.96 | 4,786 | 1,073 | 2,217 | |||
| 1 Nov | 51673.90 | 1242.45 | -72.55 | 16.30 | 174 | -49 | 1,144 | |||
| 31 Oct | 51475.35 | 1315 | -165.90 | - | 2,469 | 467 | 1,216 | |||
| 30 Oct | 51807.50 | 1480.9 | -227.50 | - | 607 | -29 | 746 | |||
| 29 Oct | 52320.70 | 1708.4 | 600.40 | - | 2,049 | -76 | 781 | |||
| 28 Oct | 51259.30 | 1108 | 209.20 | - | 1,985 | 461 | 858 | |||
| 25 Oct | 50787.45 | 898.8 | -442.30 | - | 1,276 | 92 | 397 | |||
| 24 Oct | 51531.15 | 1341.1 | 171.35 | - | 668 | -50 | 304 | |||
| 23 Oct | 51239.00 | 1169.75 | -33.20 | - | 755 | 4 | 357 | |||
| 22 Oct | 51257.15 | 1202.95 | -356.00 | - | 166 | -13 | 356 | |||
| 21 Oct | 51962.70 | 1558.95 | -145.95 | - | 213 | 53 | 369 | |||
| 18 Oct | 52094.20 | 1704.9 | 452.20 | - | 308 | -77 | 317 | |||
| 17 Oct | 51288.80 | 1252.7 | -365.95 | - | 464 | 128 | 398 | |||
| 16 Oct | 51801.05 | 1618.65 | 7.95 | - | 3 | -1 | 270 | |||
| 15 Oct | 51906.00 | 1610.7 | 159.35 | - | 13 | -1 | 272 | |||
| 14 Oct | 51816.90 | 1451.35 | 176.90 | - | 319 | 218 | 279 | |||
| 11 Oct | 51172.30 | 1274.45 | -312.75 | - | 54 | 25 | 61 | |||
| 10 Oct | 51530.90 | 1587.2 | 226.60 | - | 42 | 2 | 36 | |||
| 9 Oct | 51007.00 | 1360.6 | 23.65 | - | 15 | 7 | 34 | |||
| 8 Oct | 51021.00 | 1336.95 | 197.35 | - | 29 | 3 | 26 | |||
| 7 Oct | 50478.90 | 1139.6 | -531.85 | - | 86 | 38 | 46 | |||
| 4 Oct | 51462.05 | 1671.45 | -60.20 | - | 7 | 6 | 8 | |||
| 3 Oct | 51845.20 | 1731.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 1731.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 1731.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 1731.65 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 1731.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 1731.65 | 0.00 | - | 0 | 0 | 2 | |||
| 24 Sept | 53968.60 | 1731.65 | 0.00 | - | 0 | 0 | 2 | |||
| 23 Sept | 54105.80 | 1731.65 | 0.00 | - | 0 | 0 | 2 | |||
| 20 Sept | 53793.20 | 1731.65 | 0.00 | - | 0 | 0 | 2 | |||
| 19 Sept | 53037.60 | 1731.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 1731.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 1731.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 1731.65 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 1731.65 | -192.40 | - | 1 | 0 | 2 | |||
| 12 Sept | 51772.40 | 1924.05 | 270.40 | - | 1 | 0 | 2 | |||
| 11 Sept | 51010.00 | 1653.65 | 0.00 | - | 0 | 2 | 0 | |||
| 10 Sept | 51272.30 | 1653.65 | -833.15 | - | 5 | 3 | 3 | |||
| 9 Sept | 51117.80 | 2486.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 50576.85 | 2486.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 2486.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 2486.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 2486.8 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 2486.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 2486.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Aug | 51165.25 | 2486.80 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 51400 expiring on 27NOV2024
Delta for 51400 CE is 0.19
Historical price for 51400 CE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 104, which was -44.20 lower than the previous day. The implied volatity was 15.18, the open interest changed by 5991 which increased total open position to 25298
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 148.2, which was -1.80 lower than the previous day. The implied volatity was 14.60, the open interest changed by -833 which decreased total open position to 19483
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 150, which was -29.40 lower than the previous day. The implied volatity was 14.77, the open interest changed by 2346 which increased total open position to 20438
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 179.4, which was -67.40 lower than the previous day. The implied volatity was 13.91, the open interest changed by 6228 which increased total open position to 18393
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 246.8, which was -354.15 lower than the previous day. The implied volatity was 15.01, the open interest changed by 6731 which increased total open position to 12299
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 600.95, which was -428.10 lower than the previous day. The implied volatity was 15.34, the open interest changed by 4032 which increased total open position to 5512
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1029.05, which was 143.90 higher than the previous day. The implied volatity was 15.40, the open interest changed by -13 which decreased total open position to 1481
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 885.15, which was -328.40 lower than the previous day. The implied volatity was 14.40, the open interest changed by 18 which increased total open position to 1492
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1213.55, which was -386.45 lower than the previous day. The implied volatity was 15.94, the open interest changed by -62 which decreased total open position to 1476
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1600, which was 143.70 higher than the previous day. The implied volatity was 16.19, the open interest changed by -158 which decreased total open position to 1539
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1456.3, which was 459.45 higher than the previous day. The implied volatity was 16.96, the open interest changed by -487 which decreased total open position to 1689
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 996.85, which was -245.60 lower than the previous day. The implied volatity was 17.96, the open interest changed by 1073 which increased total open position to 2217
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1242.45, which was -72.55 lower than the previous day. The implied volatity was 16.30, the open interest changed by -49 which decreased total open position to 1144
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1315, which was -165.90 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 1480.9, which was -227.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 1708.4, which was 600.40 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 1108, which was 209.20 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 898.8, which was -442.30 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 1341.1, which was 171.35 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 1169.75, which was -33.20 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 1202.95, which was -356.00 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 1558.95, which was -145.95 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 1704.9, which was 452.20 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 1252.7, which was -365.95 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 1618.65, which was 7.95 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 1610.7, which was 159.35 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 1451.35, which was 176.90 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 1274.45, which was -312.75 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 1587.2, which was 226.60 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 1360.6, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1336.95, which was 197.35 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 1139.6, which was -531.85 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 1671.45, which was -60.20 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 1731.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1731.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1731.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1731.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1731.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1731.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1731.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1731.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1731.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1731.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1731.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1731.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1731.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1731.65, which was -192.40 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 1924.05, which was 270.40 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 1653.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1653.65, which was -833.15 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 2486.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2486.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2486.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2486.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2486.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2486.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2486.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 2486.80, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 51400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 20.09
Theta: -20.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50372.90 | 1034.2 | -34.45 | 18.49 | 5,647 | -106 | 6,187 |
| 19 Nov | 50626.50 | 1068.65 | -78.65 | 19.20 | 34,055 | -134 | 6,248 |
| 18 Nov | 50363.80 | 1147.3 | -110.95 | 18.47 | 2,547 | -107 | 6,382 |
| 14 Nov | 50179.55 | 1258.25 | 135.70 | 16.66 | 10,815 | 553 | 6,491 |
| 13 Nov | 50088.35 | 1122.55 | 483.50 | 13.86 | 28,141 | 730 | 5,976 |
| 12 Nov | 51157.80 | 639.05 | 280.00 | 14.60 | 37,235 | 1,836 | 5,378 |
| 11 Nov | 51876.75 | 359.05 | -169.75 | 14.57 | 16,775 | 1,321 | 3,557 |
| 8 Nov | 51561.20 | 528.8 | 97.45 | 15.12 | 8,112 | -443 | 2,307 |
| 7 Nov | 51916.50 | 431.35 | 128.90 | 15.71 | 4,099 | 238 | 2,771 |
| 6 Nov | 52317.40 | 302.45 | -192.55 | 15.79 | 3,137 | 114 | 2,533 |
| 5 Nov | 52207.25 | 495 | -359.35 | 18.07 | 7,338 | -394 | 2,421 |
| 4 Nov | 51215.25 | 854.35 | 138.35 | 18.14 | 9,832 | 1,192 | 2,843 |
| 1 Nov | 51673.90 | 716 | 51.05 | 18.38 | 227 | 38 | 1,652 |
| 31 Oct | 51475.35 | 664.95 | 76.00 | - | 6,275 | 287 | 1,608 |
| 30 Oct | 51807.50 | 588.95 | 114.20 | - | 1,638 | -91 | 1,321 |
| 29 Oct | 52320.70 | 474.75 | -312.25 | - | 4,045 | 394 | 1,416 |
| 28 Oct | 51259.30 | 787 | -270.25 | - | 5,013 | 452 | 1,029 |
| 25 Oct | 50787.45 | 1057.25 | 328.70 | - | 3,870 | -23 | 577 |
| 24 Oct | 51531.15 | 728.55 | -159.30 | - | 3,721 | -18 | 603 |
| 23 Oct | 51239.00 | 887.85 | 16.70 | - | 871 | 201 | 623 |
| 22 Oct | 51257.15 | 871.15 | 225.80 | - | 523 | 99 | 426 |
| 21 Oct | 51962.70 | 645.35 | 75.75 | - | 335 | 53 | 328 |
| 18 Oct | 52094.20 | 569.6 | -257.40 | - | 495 | 12 | 276 |
| 17 Oct | 51288.80 | 827 | 218.00 | - | 415 | 87 | 268 |
| 16 Oct | 51801.05 | 609 | -21.75 | - | 214 | 144 | 181 |
| 15 Oct | 51906.00 | 630.75 | -11.25 | - | 34 | 4 | 39 |
| 14 Oct | 51816.90 | 642 | -301.00 | - | 129 | 14 | 37 |
| 11 Oct | 51172.30 | 943 | 118.00 | - | 14 | 3 | 23 |
| 10 Oct | 51530.90 | 825 | -215.00 | - | 103 | 16 | 24 |
| 9 Oct | 51007.00 | 1040 | -18.25 | - | 6 | -2 | 7 |
| 8 Oct | 51021.00 | 1058.25 | 81.15 | - | 131 | 3 | 16 |
| 7 Oct | 50478.90 | 977.1 | 165.10 | - | 24 | -3 | 12 |
| 4 Oct | 51462.05 | 812 | 12.00 | - | 17 | 11 | 15 |
| 3 Oct | 51845.20 | 800 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 800 | 0.00 | - | 0 | 0 | 4 |
| 30 Sept | 52978.10 | 800 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 800 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 800 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 800 | 0.00 | - | 0 | 0 | 4 |
| 24 Sept | 53968.60 | 800 | 0.00 | - | 0 | 0 | 4 |
| 23 Sept | 54105.80 | 800 | 0.00 | - | 0 | 0 | 4 |
| 20 Sept | 53793.20 | 800 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 800 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 800 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 800 | 0.00 | - | 0 | 2 | 0 |
| 16 Sept | 52153.15 | 800 | -368.55 | - | 2 | 0 | 2 |
| 13 Sept | 51938.05 | 1168.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 1168.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 1168.55 | -261.45 | - | 10 | 3 | 5 |
| 10 Sept | 51272.30 | 1430 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 1430 | -1.85 | - | 1 | 0 | 2 |
| 6 Sept | 50576.85 | 1431.85 | 404.40 | - | 1 | 0 | 2 |
| 5 Sept | 51473.05 | 1027.45 | 0.00 | - | 0 | 2 | 0 |
| 4 Sept | 51400.25 | 1027.45 | -792.25 | - | 7 | 3 | 3 |
| 3 Sept | 51689.10 | 1819.7 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 1819.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 1819.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 1819.70 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 51400 expiring on 27NOV2024
Delta for 51400 PE is -0.76
Historical price for 51400 PE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 1034.2, which was -34.45 lower than the previous day. The implied volatity was 18.49, the open interest changed by -106 which decreased total open position to 6187
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 1068.65, which was -78.65 lower than the previous day. The implied volatity was 19.20, the open interest changed by -134 which decreased total open position to 6248
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 1147.3, which was -110.95 lower than the previous day. The implied volatity was 18.47, the open interest changed by -107 which decreased total open position to 6382
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 1258.25, which was 135.70 higher than the previous day. The implied volatity was 16.66, the open interest changed by 553 which increased total open position to 6491
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 1122.55, which was 483.50 higher than the previous day. The implied volatity was 13.86, the open interest changed by 730 which increased total open position to 5976
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 639.05, which was 280.00 higher than the previous day. The implied volatity was 14.60, the open interest changed by 1836 which increased total open position to 5378
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 359.05, which was -169.75 lower than the previous day. The implied volatity was 14.57, the open interest changed by 1321 which increased total open position to 3557
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 528.8, which was 97.45 higher than the previous day. The implied volatity was 15.12, the open interest changed by -443 which decreased total open position to 2307
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 431.35, which was 128.90 higher than the previous day. The implied volatity was 15.71, the open interest changed by 238 which increased total open position to 2771
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 302.45, which was -192.55 lower than the previous day. The implied volatity was 15.79, the open interest changed by 114 which increased total open position to 2533
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 495, which was -359.35 lower than the previous day. The implied volatity was 18.07, the open interest changed by -394 which decreased total open position to 2421
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 854.35, which was 138.35 higher than the previous day. The implied volatity was 18.14, the open interest changed by 1192 which increased total open position to 2843
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 716, which was 51.05 higher than the previous day. The implied volatity was 18.38, the open interest changed by 38 which increased total open position to 1652
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 664.95, which was 76.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BANKNIFTY was trading at 51807.50. The strike last trading price was 588.95, which was 114.20 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 474.75, which was -312.25 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 787, which was -270.25 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 1057.25, which was 328.70 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 728.55, which was -159.30 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 887.85, which was 16.70 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 871.15, which was 225.80 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 645.35, which was 75.75 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 569.6, which was -257.40 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 827, 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 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 609, which was -21.75 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 630.75, which was -11.25 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 642, which was -301.00 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 943, which was 118.00 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 825, which was -215.00 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 1040, which was -18.25 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 1058.25, which was 81.15 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 977.1, which was 165.10 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 812, which was 12.00 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 800, 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 800, 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 800, 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 800, 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 800, 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 800, 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 800, 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 800, 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 800, 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 800, 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 800, 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 800, 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 800, which was -368.55 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 1168.55, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1168.55, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1168.55, which was -261.45 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 1430, 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 1430, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1431.85, which was 404.40 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 1027.45, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1027.45, which was -792.25 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 1819.7, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1819.7, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1819.7, 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 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 1819.70, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
