BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:08 PM IST
| BANKNIFTY 27NOV2024 51600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 14.96
Theta: -21.96
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50394.40 | 79 | -35.00 | 16.15 | 3,48,199 | 2,914 | 28,571 | |||
| 19 Nov | 50626.50 | 114 | 0.65 | 14.91 | 2,80,650 | 3,449 | 25,272 | |||
| 18 Nov | 50363.80 | 113.35 | -25.65 | 14.87 | 1,77,885 | 1,254 | 22,011 | |||
| 14 Nov | 50179.55 | 139 | -61.00 | 14.11 | 2,22,035 | 10,074 | 21,281 | |||
| 13 Nov | 50088.35 | 200 | -300.05 | 15.08 | 78,527 | 6,366 | 10,896 | |||
| 12 Nov | 51157.80 | 500.05 | -389.90 | 15.07 | 23,888 | 2,882 | 4,500 | |||
| 11 Nov | 51876.75 | 889.95 | 122.10 | 15.03 | 17,856 | -865 | 1,621 | |||
| 8 Nov | 51561.20 | 767.85 | -303.75 | 14.16 | 16,708 | 1,529 | 2,487 | |||
| 7 Nov | 51916.50 | 1071.6 | -396.30 | 15.58 | 1,413 | -74 | 960 | |||
| 6 Nov | 52317.40 | 1467.9 | 139.85 | 16.42 | 895 | -289 | 1,041 | |||
| 5 Nov | 52207.25 | 1328.05 | 466.20 | 16.97 | 5,027 | -969 | 1,364 | |||
| 4 Nov | 51215.25 | 861.85 | -232.35 | 17.23 | 5,771 | 910 | 2,339 | |||
| 1 Nov | 51673.90 | 1094.2 | -123.80 | 15.71 | 731 | 135 | 1,424 | |||
| 31 Oct | 51475.35 | 1218 | -122.35 | - | 2,183 | 560 | 1,291 | |||
| 30 Oct | 51807.50 | 1340.35 | -213.55 | - | 490 | 97 | 728 | |||
| 29 Oct | 52320.70 | 1553.9 | 562.75 | - | 1,657 | -94 | 631 | |||
| 28 Oct | 51259.30 | 991.15 | 203.40 | - | 1,363 | 292 | 725 | |||
| 25 Oct | 50787.45 | 787.75 | -405.50 | - | 1,552 | -7 | 433 | |||
| 24 Oct | 51531.15 | 1193.25 | 133.25 | - | 903 | 85 | 440 | |||
| 23 Oct | 51239.00 | 1060 | -40.60 | - | 597 | 40 | 355 | |||
| 22 Oct | 51257.15 | 1100.6 | -329.40 | - | 638 | 73 | 321 | |||
| 21 Oct | 51962.70 | 1430 | -160.05 | - | 54 | 10 | 248 | |||
| 18 Oct | 52094.20 | 1590.05 | 454.05 | - | 227 | 78 | 238 | |||
| 17 Oct | 51288.80 | 1136 | -285.15 | - | 311 | 56 | 150 | |||
| 16 Oct | 51801.05 | 1421.15 | -78.00 | - | 2 | 0 | 94 | |||
| 15 Oct | 51906.00 | 1499.15 | 73.65 | - | 12 | -2 | 93 | |||
| 14 Oct | 51816.90 | 1425.5 | 273.50 | - | 52 | 11 | 95 | |||
| 11 Oct | 51172.30 | 1152 | -268.30 | - | 80 | -13 | 83 | |||
| 10 Oct | 51530.90 | 1420.3 | 211.25 | - | 76 | 33 | 99 | |||
| 9 Oct | 51007.00 | 1209.05 | -25.95 | - | 45 | 18 | 66 | |||
| 8 Oct | 51021.00 | 1235 | -195.00 | - | 14 | 5 | 49 | |||
| 7 Oct | 50478.90 | 1430 | -197.55 | - | 57 | 6 | 35 | |||
| 4 Oct | 51462.05 | 1627.55 | 244.40 | - | 11 | 1 | 19 | |||
| 3 Oct | 51845.20 | 1383.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 1383.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Sept | 52978.10 | 1383.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 1383.15 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 1383.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 1383.15 | 0.00 | - | 0 | 0 | 18 | |||
| 24 Sept | 53968.60 | 1383.15 | 0.00 | - | 0 | 0 | 18 | |||
| 23 Sept | 54105.80 | 1383.15 | 0.00 | - | 0 | 0 | 18 | |||
| 20 Sept | 53793.20 | 1383.15 | 0.00 | - | 0 | 0 | 18 | |||
| 19 Sept | 53037.60 | 1383.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 1383.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 1383.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 1383.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 1383.15 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 1383.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 1383.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 1383.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 1383.15 | 0.00 | - | 0 | 18 | 0 | |||
| 6 Sept | 50576.85 | 1383.15 | -1001.30 | - | 18 | 6 | 6 | |||
| 5 Sept | 51473.05 | 2384.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 2384.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 2384.45 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 2384.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 2384.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Aug | 51165.25 | 2384.45 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 51600 expiring on 27NOV2024
Delta for 51600 CE is 0.15
Historical price for 51600 CE is as follows
On 21 Nov BANKNIFTY was trading at 50394.40. The strike last trading price was 79, which was -35.00 lower than the previous day. The implied volatity was 16.15, the open interest changed by 2914 which increased total open position to 28571
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 114, which was 0.65 higher than the previous day. The implied volatity was 14.91, the open interest changed by 3449 which increased total open position to 25272
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 113.35, which was -25.65 lower than the previous day. The implied volatity was 14.87, the open interest changed by 1254 which increased total open position to 22011
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 139, which was -61.00 lower than the previous day. The implied volatity was 14.11, the open interest changed by 10074 which increased total open position to 21281
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 200, which was -300.05 lower than the previous day. The implied volatity was 15.08, the open interest changed by 6366 which increased total open position to 10896
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 500.05, which was -389.90 lower than the previous day. The implied volatity was 15.07, the open interest changed by 2882 which increased total open position to 4500
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 889.95, which was 122.10 higher than the previous day. The implied volatity was 15.03, the open interest changed by -865 which decreased total open position to 1621
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 767.85, which was -303.75 lower than the previous day. The implied volatity was 14.16, the open interest changed by 1529 which increased total open position to 2487
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1071.6, which was -396.30 lower than the previous day. The implied volatity was 15.58, the open interest changed by -74 which decreased total open position to 960
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1467.9, which was 139.85 higher than the previous day. The implied volatity was 16.42, the open interest changed by -289 which decreased total open position to 1041
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1328.05, which was 466.20 higher than the previous day. The implied volatity was 16.97, the open interest changed by -969 which decreased total open position to 1364
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 861.85, which was -232.35 lower than the previous day. The implied volatity was 17.23, the open interest changed by 910 which increased total open position to 2339
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1094.2, which was -123.80 lower than the previous day. The implied volatity was 15.71, the open interest changed by 135 which increased total open position to 1424
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1218, which was -122.35 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 1340.35, which was -213.55 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 1553.9, which was 562.75 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 991.15, which was 203.40 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 787.75, which was -405.50 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 1193.25, which was 133.25 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 1060, which was -40.60 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 1100.6, which was -329.40 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 1430, which was -160.05 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 1590.05, which was 454.05 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 1136, which was -285.15 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 1421.15, 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 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1499.15, which was 73.65 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 1425.5, which was 273.50 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 1152, which was -268.30 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 1420.3, which was 211.25 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 1209.05, which was -25.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1235, which was -195.00 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 1430, which was -197.55 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 1627.55, which was 244.40 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 1383.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1383.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1383.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1383.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1383.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1383.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1383.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1383.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1383.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1383.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1383.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1383.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1383.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1383.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1383.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1383.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1383.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1383.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1383.15, which was -1001.30 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 2384.45, 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 2384.45, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2384.45, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2384.45, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2384.45, 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 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 2384.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 51600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 17.80
Theta: -17.09
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50394.40 | 1254.5 | 24.15 | 19.45 | 1,206 | -100 | 4,187 |
| 19 Nov | 50626.50 | 1230.35 | -83.10 | 19.80 | 12,197 | 68 | 4,305 |
| 18 Nov | 50363.80 | 1313.45 | -105.30 | 19.10 | 907 | -246 | 4,236 |
| 14 Nov | 50179.55 | 1418.75 | 136.85 | 16.98 | 5,739 | 985 | 4,484 |
| 13 Nov | 50088.35 | 1281.9 | 543.75 | 14.05 | 17,780 | -212 | 3,609 |
| 12 Nov | 51157.80 | 738.15 | 317.50 | 14.35 | 36,162 | -89 | 3,867 |
| 11 Nov | 51876.75 | 420.65 | -189.35 | 14.27 | 20,287 | 491 | 3,931 |
| 8 Nov | 51561.20 | 610 | 110.95 | 14.98 | 20,194 | 1,513 | 3,476 |
| 7 Nov | 51916.50 | 499.05 | 120.60 | 15.58 | 3,752 | 243 | 1,970 |
| 6 Nov | 52317.40 | 378.45 | -181.35 | 16.26 | 5,037 | -6 | 1,722 |
| 5 Nov | 52207.25 | 559.8 | -359.25 | 17.96 | 3,837 | 187 | 1,748 |
| 4 Nov | 51215.25 | 919.05 | 145.85 | 17.47 | 4,308 | 102 | 1,564 |
| 1 Nov | 51673.90 | 773.2 | 42.50 | 17.87 | 426 | 41 | 1,419 |
| 31 Oct | 51475.35 | 730.7 | 79.30 | - | 5,479 | 218 | 1,374 |
| 30 Oct | 51807.50 | 651.4 | 126.45 | - | 1,478 | 84 | 1,158 |
| 29 Oct | 52320.70 | 524.95 | -413.45 | - | 2,360 | 379 | 1,090 |
| 28 Oct | 51259.30 | 938.4 | -234.60 | - | 1,449 | 282 | 705 |
| 25 Oct | 50787.45 | 1173 | 369.30 | - | 947 | -23 | 423 |
| 24 Oct | 51531.15 | 803.7 | -162.70 | - | 1,030 | -65 | 446 |
| 23 Oct | 51239.00 | 966.4 | 7.65 | - | 555 | 134 | 510 |
| 22 Oct | 51257.15 | 958.75 | 217.85 | - | 699 | 125 | 375 |
| 21 Oct | 51962.70 | 740.9 | 151.50 | - | 546 | -24 | 249 |
| 18 Oct | 52094.20 | 589.4 | -326.25 | - | 671 | 168 | 275 |
| 17 Oct | 51288.80 | 915.65 | 216.50 | - | 509 | -65 | 107 |
| 16 Oct | 51801.05 | 699.15 | 50.55 | - | 43 | 4 | 172 |
| 15 Oct | 51906.00 | 648.6 | -51.05 | - | 78 | 7 | 168 |
| 14 Oct | 51816.90 | 699.65 | -321.05 | - | 327 | 117 | 158 |
| 11 Oct | 51172.30 | 1020.7 | 149.70 | - | 42 | 21 | 46 |
| 10 Oct | 51530.90 | 871 | -236.95 | - | 16 | 1 | 24 |
| 9 Oct | 51007.00 | 1107.95 | 100.95 | - | 34 | 4 | 23 |
| 8 Oct | 51021.00 | 1007 | 0.00 | - | 0 | -5 | 0 |
| 7 Oct | 50478.90 | 1007 | 137.25 | - | 74 | -7 | 17 |
| 4 Oct | 51462.05 | 869.75 | 184.15 | - | 63 | 15 | 25 |
| 3 Oct | 51845.20 | 685.6 | 140.60 | - | 14 | 7 | 12 |
| 1 Oct | 52922.60 | 545 | 0.00 | - | 0 | 0 | 5 |
| 30 Sept | 52978.10 | 545 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 545 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 545 | 0.00 | - | 0 | 0 | 5 |
| 25 Sept | 54101.65 | 545 | 0.00 | - | 0 | 0 | 5 |
| 24 Sept | 53968.60 | 545 | 0.00 | - | 0 | 0 | 5 |
| 23 Sept | 54105.80 | 545 | 0.00 | - | 0 | 0 | 5 |
| 20 Sept | 53793.20 | 545 | 0.00 | - | 0 | 5 | 0 |
| 19 Sept | 53037.60 | 545 | -318.00 | - | 8 | 4 | 4 |
| 18 Sept | 52750.40 | 863 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 863 | 0.00 | - | 0 | -3 | 0 |
| 16 Sept | 52153.15 | 863 | -201.80 | - | 6 | 0 | 3 |
| 13 Sept | 51938.05 | 1064.8 | 0.00 | - | 0 | 3 | 0 |
| 12 Sept | 51772.40 | 1064.8 | -848.95 | - | 3 | 0 | 0 |
| 11 Sept | 51010.00 | 1913.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 1913.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 1913.75 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 1913.75 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 1913.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 1913.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 1913.75 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 1913.75 | 1913.75 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 0.00 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 51600 expiring on 27NOV2024
Delta for 51600 PE is -0.81
Historical price for 51600 PE is as follows
On 21 Nov BANKNIFTY was trading at 50394.40. The strike last trading price was 1254.5, which was 24.15 higher than the previous day. The implied volatity was 19.45, the open interest changed by -100 which decreased total open position to 4187
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 1230.35, which was -83.10 lower than the previous day. The implied volatity was 19.80, the open interest changed by 68 which increased total open position to 4305
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 1313.45, which was -105.30 lower than the previous day. The implied volatity was 19.10, the open interest changed by -246 which decreased total open position to 4236
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 1418.75, which was 136.85 higher than the previous day. The implied volatity was 16.98, the open interest changed by 985 which increased total open position to 4484
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 1281.9, which was 543.75 higher than the previous day. The implied volatity was 14.05, the open interest changed by -212 which decreased total open position to 3609
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 738.15, which was 317.50 higher than the previous day. The implied volatity was 14.35, the open interest changed by -89 which decreased total open position to 3867
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 420.65, which was -189.35 lower than the previous day. The implied volatity was 14.27, the open interest changed by 491 which increased total open position to 3931
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 610, which was 110.95 higher than the previous day. The implied volatity was 14.98, the open interest changed by 1513 which increased total open position to 3476
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 499.05, which was 120.60 higher than the previous day. The implied volatity was 15.58, the open interest changed by 243 which increased total open position to 1970
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 378.45, which was -181.35 lower than the previous day. The implied volatity was 16.26, the open interest changed by -6 which decreased total open position to 1722
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 559.8, which was -359.25 lower than the previous day. The implied volatity was 17.96, the open interest changed by 187 which increased total open position to 1748
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 919.05, which was 145.85 higher than the previous day. The implied volatity was 17.47, the open interest changed by 102 which increased total open position to 1564
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 773.2, which was 42.50 higher than the previous day. The implied volatity was 17.87, the open interest changed by 41 which increased total open position to 1419
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 730.7, which was 79.30 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 651.4, which was 126.45 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 524.95, which was -413.45 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 938.4, which was -234.60 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 1173, which was 369.30 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 803.7, which was -162.70 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 966.4, which was 7.65 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 958.75, which was 217.85 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 740.9, which was 151.50 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 589.4, which was -326.25 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 915.65, which was 216.50 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 699.15, which was 50.55 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 648.6, which was -51.05 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 699.65, which was -321.05 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 1020.7, which was 149.70 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 871, which was -236.95 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 1107.95, which was 100.95 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 1007, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1007, which was 137.25 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 869.75, which was 184.15 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 685.6, which was 140.60 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 545, 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 545, 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 545, 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 545, 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 545, 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 545, 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 545, 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 545, 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 545, which was -318.00 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 863, 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 863, 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 863, which was -201.80 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 1064.8, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1064.8, which was -848.95 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 1913.75, 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 1913.75, 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 1913.75, 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 1913.75, 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 1913.75, 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 1913.75, 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 1913.75, 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 1913.75, which was 1913.75 higher 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 0, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
