BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 03:53 PM IST
| BANKNIFTY 27NOV2024 51700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 13.49
Theta: -19.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 50372.90 | 63.2 | -30.80 | 15.52 | 4,57,199 | -21,032 | 54,637 | |||
| 19 Nov | 50626.50 | 94 | -4.05 | 14.75 | 3,64,309 | 4,183 | 75,873 | |||
| 18 Nov | 50363.80 | 98.05 | -25.95 | 14.92 | 2,54,115 | 2,916 | 71,842 | |||
| 14 Nov | 50179.55 | 124 | -60.00 | 14.20 | 2,94,287 | 56,820 | 68,673 | |||
| 13 Nov | 50088.35 | 184 | -279.55 | 15.26 | 67,703 | 4,479 | 11,681 | |||
| 12 Nov | 51157.80 | 463.55 | -352.20 | 15.19 | 35,952 | 4,492 | 7,196 | |||
| 11 Nov | 51876.75 | 815.75 | 104.65 | 14.66 | 16,278 | -901 | 2,687 | |||
| 8 Nov | 51561.20 | 711.1 | -298.25 | 14.18 | 18,192 | 1,920 | 3,592 | |||
| 7 Nov | 51916.50 | 1009.35 | -363.75 | 15.51 | 3,205 | 31 | 1,636 | |||
| 6 Nov | 52317.40 | 1373.1 | 141.90 | 15.82 | 1,856 | -279 | 1,604 | |||
| 5 Nov | 52207.25 | 1231.2 | 395.00 | 16.29 | 5,541 | -164 | 1,889 | |||
| 4 Nov | 51215.25 | 836.2 | -219.85 | 17.65 | 3,220 | 210 | 2,051 | |||
| 1 Nov | 51673.90 | 1056.05 | -80.35 | 16.04 | 773 | 173 | 1,838 | |||
| 31 Oct | 51475.35 | 1136.4 | -136.85 | - | 3,130 | 316 | 1,661 | |||
| 30 Oct | 51807.50 | 1273.25 | -185.95 | - | 1,589 | 156 | 1,346 | |||
| 29 Oct | 52320.70 | 1459.2 | 530.70 | - | 2,126 | -11 | 1,191 | |||
| 28 Oct | 51259.30 | 928.5 | 164.05 | - | 1,489 | 233 | 1,190 | |||
| 25 Oct | 50787.45 | 764.45 | -374.55 | - | 2,380 | 163 | 957 | |||
| 24 Oct | 51531.15 | 1139 | 147.10 | - | 1,190 | 91 | 798 | |||
| 23 Oct | 51239.00 | 991.9 | -38.95 | - | 1,312 | 388 | 678 | |||
| 22 Oct | 51257.15 | 1030.85 | -305.20 | - | 585 | 106 | 290 | |||
| 21 Oct | 51962.70 | 1336.05 | -181.75 | - | 354 | -59 | 186 | |||
| 18 Oct | 52094.20 | 1517.8 | 431.30 | - | 801 | -130 | 246 | |||
| 17 Oct | 51288.80 | 1086.5 | -291.55 | - | 863 | 235 | 379 | |||
| 16 Oct | 51801.05 | 1378.05 | 3.25 | - | 97 | 19 | 143 | |||
| 15 Oct | 51906.00 | 1374.8 | -30.90 | - | 76 | 7 | 127 | |||
| 14 Oct | 51816.90 | 1405.7 | 318.60 | - | 196 | 89 | 129 | |||
| 11 Oct | 51172.30 | 1087.1 | -279.75 | - | 86 | -7 | 40 | |||
| 10 Oct | 51530.90 | 1366.85 | 182.85 | - | 75 | 9 | 46 | |||
| 9 Oct | 51007.00 | 1184 | -49.95 | - | 69 | 4 | 33 | |||
| 8 Oct | 51021.00 | 1233.95 | -138.05 | - | 12 | 4 | 28 | |||
| 7 Oct | 50478.90 | 1372 | -228.00 | - | 60 | 22 | 24 | |||
| 4 Oct | 51462.05 | 1600 | -734.30 | - | 2 | 1 | 1 | |||
| 3 Oct | 51845.20 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 53968.60 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 50576.85 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 2334.3 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 2334.3 | 2334.30 | - | 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 51700 expiring on 27NOV2024
Delta for 51700 CE is 0.13
Historical price for 51700 CE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 63.2, which was -30.80 lower than the previous day. The implied volatity was 15.52, the open interest changed by -21032 which decreased total open position to 54637
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 94, which was -4.05 lower than the previous day. The implied volatity was 14.75, the open interest changed by 4183 which increased total open position to 75873
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 98.05, which was -25.95 lower than the previous day. The implied volatity was 14.92, the open interest changed by 2916 which increased total open position to 71842
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 124, which was -60.00 lower than the previous day. The implied volatity was 14.20, the open interest changed by 56820 which increased total open position to 68673
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 184, which was -279.55 lower than the previous day. The implied volatity was 15.26, the open interest changed by 4479 which increased total open position to 11681
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 463.55, which was -352.20 lower than the previous day. The implied volatity was 15.19, the open interest changed by 4492 which increased total open position to 7196
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 815.75, which was 104.65 higher than the previous day. The implied volatity was 14.66, the open interest changed by -901 which decreased total open position to 2687
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 711.1, which was -298.25 lower than the previous day. The implied volatity was 14.18, the open interest changed by 1920 which increased total open position to 3592
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1009.35, which was -363.75 lower than the previous day. The implied volatity was 15.51, the open interest changed by 31 which increased total open position to 1636
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1373.1, which was 141.90 higher than the previous day. The implied volatity was 15.82, the open interest changed by -279 which decreased total open position to 1604
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1231.2, which was 395.00 higher than the previous day. The implied volatity was 16.29, the open interest changed by -164 which decreased total open position to 1889
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 836.2, which was -219.85 lower than the previous day. The implied volatity was 17.65, the open interest changed by 210 which increased total open position to 2051
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1056.05, which was -80.35 lower than the previous day. The implied volatity was 16.04, the open interest changed by 173 which increased total open position to 1838
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1136.4, which was -136.85 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 1273.25, which was -185.95 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 1459.2, which was 530.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 928.5, which was 164.05 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 764.45, which was -374.55 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 1139, which was 147.10 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 991.9, which was -38.95 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 1030.85, which was -305.20 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 1336.05, which was -181.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 1517.8, which was 431.30 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 1086.5, which was -291.55 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 1378.05, which was 3.25 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 1374.8, which was -30.90 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 1405.7, which was 318.60 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 1087.1, which was -279.75 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 1366.85, which was 182.85 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 1184, which was -49.95 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 1233.95, which was -138.05 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 1372, which was -228.00 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 1600, which was -734.30 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, 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 2334.3, which was 2334.30 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
| BANKNIFTY 27NOV2024 51700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 17.67
Theta: -18.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50372.90 | 1303.6 | -27.30 | 20.19 | 886 | -170 | 4,028 |
| 19 Nov | 50626.50 | 1330.9 | -67.75 | 20.84 | 7,841 | -145 | 4,137 |
| 18 Nov | 50363.80 | 1398.65 | -101.15 | 19.41 | 710 | -133 | 4,284 |
| 14 Nov | 50179.55 | 1499.8 | 149.60 | 17.09 | 2,916 | 243 | 4,447 |
| 13 Nov | 50088.35 | 1350.2 | 546.25 | 13.63 | 13,800 | -294 | 4,204 |
| 12 Nov | 51157.80 | 803.95 | 345.95 | 14.52 | 47,230 | 131 | 4,509 |
| 11 Nov | 51876.75 | 458 | -201.20 | 14.20 | 20,192 | 1,439 | 4,337 |
| 8 Nov | 51561.20 | 659.2 | 128.90 | 15.02 | 21,546 | 398 | 3,097 |
| 7 Nov | 51916.50 | 530.3 | 135.70 | 15.41 | 6,695 | 569 | 2,706 |
| 6 Nov | 52317.40 | 394.6 | -179.60 | 15.93 | 3,017 | 332 | 2,133 |
| 5 Nov | 52207.25 | 574.2 | -405.90 | 17.48 | 4,953 | 99 | 1,769 |
| 4 Nov | 51215.25 | 980.1 | 146.85 | 17.64 | 3,352 | 71 | 1,683 |
| 1 Nov | 51673.90 | 833.25 | 49.95 | 18.16 | 1,540 | 190 | 1,627 |
| 31 Oct | 51475.35 | 783.3 | 100.80 | - | 6,213 | 193 | 1,437 |
| 30 Oct | 51807.50 | 682.5 | 142.45 | - | 4,602 | 85 | 1,245 |
| 29 Oct | 52320.70 | 540.05 | -403.85 | - | 3,424 | 451 | 1,162 |
| 28 Oct | 51259.30 | 943.9 | -280.40 | - | 1,340 | 87 | 690 |
| 25 Oct | 50787.45 | 1224.3 | 391.25 | - | 939 | 24 | 603 |
| 24 Oct | 51531.15 | 833.05 | -182.00 | - | 1,228 | -55 | 579 |
| 23 Oct | 51239.00 | 1015.05 | 11.95 | - | 1,127 | 280 | 640 |
| 22 Oct | 51257.15 | 1003.1 | 265.75 | - | 1,204 | -58 | 368 |
| 21 Oct | 51962.70 | 737.35 | 126.35 | - | 762 | 160 | 426 |
| 18 Oct | 52094.20 | 611 | -345.95 | - | 618 | 55 | 265 |
| 17 Oct | 51288.80 | 956.95 | 208.75 | - | 498 | 26 | 204 |
| 16 Oct | 51801.05 | 748.2 | 41.20 | - | 109 | 12 | 178 |
| 15 Oct | 51906.00 | 707 | -64.50 | - | 86 | -3 | 166 |
| 14 Oct | 51816.90 | 771.5 | -346.45 | - | 271 | 108 | 171 |
| 11 Oct | 51172.30 | 1117.95 | 186.95 | - | 41 | -4 | 63 |
| 10 Oct | 51530.90 | 931 | -137.95 | - | 22 | 4 | 66 |
| 9 Oct | 51007.00 | 1068.95 | -100.05 | - | 50 | 2 | 62 |
| 8 Oct | 51021.00 | 1169 | -241.00 | - | 148 | 71 | 92 |
| 7 Oct | 50478.90 | 1410 | 480.90 | - | 57 | -14 | 21 |
| 4 Oct | 51462.05 | 929.1 | 221.60 | - | 158 | 29 | 37 |
| 3 Oct | 51845.20 | 707.5 | 87.30 | - | 12 | 7 | 9 |
| 1 Oct | 52922.60 | 620.2 | 0.00 | - | 0 | 0 | 2 |
| 30 Sept | 52978.10 | 620.2 | 0.00 | - | 0 | 1 | 0 |
| 27 Sept | 53834.30 | 620.2 | -556.20 | - | 1 | 0 | 1 |
| 26 Sept | 54375.35 | 1176.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 1176.4 | 0.00 | - | 0 | 0 | 1 |
| 24 Sept | 53968.60 | 1176.4 | 0.00 | - | 0 | 0 | 1 |
| 23 Sept | 54105.80 | 1176.4 | 0.00 | - | 0 | 0 | 1 |
| 20 Sept | 53793.20 | 1176.4 | 0.00 | - | 0 | 1 | 0 |
| 19 Sept | 53037.60 | 1176.4 | -785.45 | - | 1 | 0 | 0 |
| 18 Sept | 52750.40 | 1961.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 1961.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 1961.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 1961.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 1961.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 1961.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 1961.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 1961.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 1961.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 1961.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 1961.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 1961.85 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 1961.85 | 1961.85 | - | 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 51700 expiring on 27NOV2024
Delta for 51700 PE is -0.81
Historical price for 51700 PE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 1303.6, which was -27.30 lower than the previous day. The implied volatity was 20.19, the open interest changed by -170 which decreased total open position to 4028
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 1330.9, which was -67.75 lower than the previous day. The implied volatity was 20.84, the open interest changed by -145 which decreased total open position to 4137
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 1398.65, which was -101.15 lower than the previous day. The implied volatity was 19.41, the open interest changed by -133 which decreased total open position to 4284
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 1499.8, which was 149.60 higher than the previous day. The implied volatity was 17.09, the open interest changed by 243 which increased total open position to 4447
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 1350.2, which was 546.25 higher than the previous day. The implied volatity was 13.63, the open interest changed by -294 which decreased total open position to 4204
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 803.95, which was 345.95 higher than the previous day. The implied volatity was 14.52, the open interest changed by 131 which increased total open position to 4509
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 458, which was -201.20 lower than the previous day. The implied volatity was 14.20, the open interest changed by 1439 which increased total open position to 4337
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 659.2, which was 128.90 higher than the previous day. The implied volatity was 15.02, the open interest changed by 398 which increased total open position to 3097
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 530.3, which was 135.70 higher than the previous day. The implied volatity was 15.41, the open interest changed by 569 which increased total open position to 2706
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 394.6, which was -179.60 lower than the previous day. The implied volatity was 15.93, the open interest changed by 332 which increased total open position to 2133
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 574.2, which was -405.90 lower than the previous day. The implied volatity was 17.48, the open interest changed by 99 which increased total open position to 1769
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 980.1, which was 146.85 higher than the previous day. The implied volatity was 17.64, the open interest changed by 71 which increased total open position to 1683
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 833.25, which was 49.95 higher than the previous day. The implied volatity was 18.16, the open interest changed by 190 which increased total open position to 1627
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 783.3, which was 100.80 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 682.5, which was 142.45 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 540.05, which was -403.85 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 943.9, which was -280.40 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 1224.3, which was 391.25 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 833.05, which was -182.00 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 1015.05, which was 11.95 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 1003.1, which was 265.75 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 737.35, which was 126.35 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 611, which was -345.95 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 956.95, which was 208.75 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 748.2, which was 41.20 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 707, which was -64.50 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 771.5, which was -346.45 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 1117.95, which was 186.95 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 931, which was -137.95 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 1068.95, which was -100.05 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 1169, which was -241.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1410, which was 480.90 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 929.1, which was 221.60 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 707.5, which was 87.30 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 620.2, 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 620.2, 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 620.2, which was -556.20 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 1176.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1176.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1176.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1176.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1176.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1176.4, which was -785.45 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 1961.85, 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 1961.85, 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 1961.85, 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 1961.85, 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 1961.85, 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 1961.85, 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 1961.85, 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 1961.85, 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 1961.85, 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 1961.85, 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 1961.85, 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 1961.85, 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 1961.85, which was 1961.85 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
