BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:13 PM IST
| BANKNIFTY 27NOV2024 51900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 11.52
Theta: -17.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50412.35 | 51.5 | -22.50 | 16.60 | 2,59,468 | 4,554 | 25,418 | |||
| 19 Nov | 50626.50 | 74 | -2.95 | 15.34 | 2,94,922 | 2,336 | 21,455 | |||
| 18 Nov | 50363.80 | 76.95 | -20.45 | 15.28 | 2,15,754 | 4,363 | 19,521 | |||
| 14 Nov | 50179.55 | 97.4 | -53.35 | 14.36 | 1,66,717 | 4,803 | 15,189 | |||
| 13 Nov | 50088.35 | 150.75 | -224.25 | 15.45 | 45,587 | 3,628 | 10,355 | |||
| 12 Nov | 51157.80 | 375 | -330.00 | 14.85 | 46,390 | 1,713 | 6,736 | |||
| 11 Nov | 51876.75 | 705 | 94.35 | 14.64 | 24,376 | 1,560 | 5,062 | |||
| 8 Nov | 51561.20 | 610.65 | -265.50 | 14.13 | 17,139 | 1,392 | 3,554 | |||
| 7 Nov | 51916.50 | 876.15 | -348.20 | 15.12 | 7,427 | 519 | 2,074 | |||
| 6 Nov | 52317.40 | 1224.35 | 113.35 | 15.47 | 1,478 | -302 | 1,558 | |||
| 5 Nov | 52207.25 | 1111 | 379.45 | 16.18 | 4,709 | 45 | 1,862 | |||
|
|
||||||||||
| 4 Nov | 51215.25 | 731.55 | -205.25 | 17.37 | 1,941 | 121 | 1,815 | |||
| 1 Nov | 51673.90 | 936.8 | -47.00 | 15.80 | 710 | 180 | 1,694 | |||
| 31 Oct | 51475.35 | 983.8 | -171.20 | - | 4,114 | 365 | 1,542 | |||
| 30 Oct | 51807.50 | 1155 | -197.80 | - | 3,227 | 416 | 1,176 | |||
| 29 Oct | 52320.70 | 1352.8 | 522.30 | - | 1,941 | 133 | 764 | |||
| 28 Oct | 51259.30 | 830.5 | 181.00 | - | 1,010 | 20 | 636 | |||
| 25 Oct | 50787.45 | 649.5 | -362.20 | - | 1,286 | 153 | 616 | |||
| 24 Oct | 51531.15 | 1011.7 | 120.30 | - | 413 | 33 | 466 | |||
| 23 Oct | 51239.00 | 891.4 | -33.60 | - | 395 | 17 | 435 | |||
| 22 Oct | 51257.15 | 925 | -275.20 | - | 676 | 123 | 418 | |||
| 21 Oct | 51962.70 | 1200.2 | -215.50 | - | 677 | 146 | 295 | |||
| 18 Oct | 52094.20 | 1415.7 | 437.20 | - | 259 | -48 | 147 | |||
| 17 Oct | 51288.80 | 978.5 | -288.35 | - | 334 | 53 | 194 | |||
| 16 Oct | 51801.05 | 1266.85 | -36.15 | - | 267 | -24 | 139 | |||
| 15 Oct | 51906.00 | 1303 | 72.45 | - | 95 | 47 | 164 | |||
| 14 Oct | 51816.90 | 1230.55 | 225.55 | - | 43 | 13 | 117 | |||
| 11 Oct | 51172.30 | 1005 | -198.10 | - | 9 | -1 | 102 | |||
| 10 Oct | 51530.90 | 1203.1 | 97.65 | - | 14 | 3 | 105 | |||
| 9 Oct | 51007.00 | 1105.45 | -4.55 | - | 5 | 0 | 101 | |||
| 8 Oct | 51021.00 | 1110 | 185.00 | - | 5 | 0 | 101 | |||
| 7 Oct | 50478.90 | 925 | -411.80 | - | 126 | 80 | 102 | |||
| 4 Oct | 51462.05 | 1336.8 | -899.25 | - | 77 | 22 | 22 | |||
| 3 Oct | 51845.20 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 52922.60 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 53968.60 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 54105.80 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 50576.85 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 2236.05 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 2236.05 | 2236.05 | - | 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 51900 expiring on 27NOV2024
Delta for 51900 CE is 0.10
Historical price for 51900 CE is as follows
On 21 Nov BANKNIFTY was trading at 50412.35. The strike last trading price was 51.5, which was -22.50 lower than the previous day. The implied volatity was 16.60, the open interest changed by 4554 which increased total open position to 25418
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 74, which was -2.95 lower than the previous day. The implied volatity was 15.34, the open interest changed by 2336 which increased total open position to 21455
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 76.95, which was -20.45 lower than the previous day. The implied volatity was 15.28, the open interest changed by 4363 which increased total open position to 19521
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 97.4, which was -53.35 lower than the previous day. The implied volatity was 14.36, the open interest changed by 4803 which increased total open position to 15189
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 150.75, which was -224.25 lower than the previous day. The implied volatity was 15.45, the open interest changed by 3628 which increased total open position to 10355
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 375, which was -330.00 lower than the previous day. The implied volatity was 14.85, the open interest changed by 1713 which increased total open position to 6736
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 705, which was 94.35 higher than the previous day. The implied volatity was 14.64, the open interest changed by 1560 which increased total open position to 5062
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 610.65, which was -265.50 lower than the previous day. The implied volatity was 14.13, the open interest changed by 1392 which increased total open position to 3554
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 876.15, which was -348.20 lower than the previous day. The implied volatity was 15.12, the open interest changed by 519 which increased total open position to 2074
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1224.35, which was 113.35 higher than the previous day. The implied volatity was 15.47, the open interest changed by -302 which decreased total open position to 1558
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1111, which was 379.45 higher than the previous day. The implied volatity was 16.18, the open interest changed by 45 which increased total open position to 1862
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 731.55, which was -205.25 lower than the previous day. The implied volatity was 17.37, the open interest changed by 121 which increased total open position to 1815
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 936.8, which was -47.00 lower than the previous day. The implied volatity was 15.80, the open interest changed by 180 which increased total open position to 1694
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 983.8, which was -171.20 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 1155, which was -197.80 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 1352.8, which was 522.30 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 830.5, which was 181.00 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 649.5, which was -362.20 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 1011.7, which was 120.30 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 891.4, which was -33.60 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 925, which was -275.20 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 1200.2, which was -215.50 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 1415.7, which was 437.20 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 978.5, which was -288.35 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 1266.85, which was -36.15 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 1303, which was 72.45 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 1230.55, which was 225.55 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 1005, which was -198.10 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 1203.1, which was 97.65 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 1105.45, which was -4.55 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 1110, which was 185.00 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 925, which was -411.80 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 1336.8, which was -899.25 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 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2236.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2236.05, which was 2236.05 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 51900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 14.57
Theta: -11.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50412.35 | 1487 | -9.30 | 19.54 | 779 | -343 | 3,030 |
| 19 Nov | 50626.50 | 1496.3 | -81.40 | 21.27 | 2,661 | -401 | 3,373 |
| 18 Nov | 50363.80 | 1577.7 | -86.75 | 20.28 | 526 | -152 | 3,775 |
| 14 Nov | 50179.55 | 1664.45 | 145.55 | 17.23 | 1,534 | -204 | 3,927 |
| 13 Nov | 50088.35 | 1518.9 | 594.45 | 13.72 | 13,019 | -89 | 4,141 |
| 12 Nov | 51157.80 | 924.45 | 385.45 | 14.41 | 37,132 | -475 | 4,251 |
| 11 Nov | 51876.75 | 539 | -209.15 | 14.03 | 23,703 | 2,056 | 4,781 |
| 8 Nov | 51561.20 | 748.15 | 145.25 | 14.76 | 18,154 | -213 | 2,794 |
| 7 Nov | 51916.50 | 602.9 | 170.85 | 15.15 | 10,469 | 675 | 3,020 |
| 6 Nov | 52317.40 | 432.05 | -217.95 | 15.29 | 3,665 | 286 | 2,286 |
| 5 Nov | 52207.25 | 650 | -416.30 | 17.40 | 23,625 | 416 | 2,000 |
| 4 Nov | 51215.25 | 1066.3 | 175.80 | 17.18 | 1,556 | -195 | 1,589 |
| 1 Nov | 51673.90 | 890.5 | 29.40 | 17.49 | 683 | 259 | 1,773 |
| 31 Oct | 51475.35 | 861.1 | 126.00 | - | 7,681 | -40 | 1,517 |
| 30 Oct | 51807.50 | 735.1 | 121.20 | - | 4,033 | 549 | 1,556 |
| 29 Oct | 52320.70 | 613.9 | -394.00 | - | 1,773 | 502 | 1,008 |
| 28 Oct | 51259.30 | 1007.9 | -328.00 | - | 556 | 80 | 509 |
| 25 Oct | 50787.45 | 1335.9 | 416.90 | - | 854 | 92 | 429 |
| 24 Oct | 51531.15 | 919 | -182.55 | - | 507 | -53 | 337 |
| 23 Oct | 51239.00 | 1101.55 | 15.55 | - | 604 | 2 | 390 |
| 22 Oct | 51257.15 | 1086 | 277.00 | - | 774 | 63 | 394 |
| 21 Oct | 51962.70 | 809 | 124.30 | - | 769 | 106 | 330 |
| 18 Oct | 52094.20 | 684.7 | -369.30 | - | 452 | 36 | 226 |
| 17 Oct | 51288.80 | 1054 | 241.10 | - | 298 | 77 | 190 |
| 16 Oct | 51801.05 | 812.9 | 29.45 | - | 159 | 36 | 113 |
| 15 Oct | 51906.00 | 783.45 | -102.55 | - | 137 | 59 | 77 |
| 14 Oct | 51816.90 | 886 | -267.00 | - | 6 | 1 | 18 |
| 11 Oct | 51172.30 | 1153 | 168.95 | - | 11 | 2 | 20 |
| 10 Oct | 51530.90 | 984.05 | -16.00 | - | 18 | 2 | 18 |
| 9 Oct | 51007.00 | 1000.05 | -320.00 | - | 2 | 1 | 17 |
| 8 Oct | 51021.00 | 1320.05 | -65.25 | - | 20 | 9 | 16 |
| 7 Oct | 50478.90 | 1385.3 | 392.30 | - | 46 | 0 | 8 |
| 4 Oct | 51462.05 | 993 | 410.95 | - | 46 | 10 | 13 |
| 3 Oct | 51845.20 | 582.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 582.05 | 0.00 | - | 0 | 0 | 3 |
| 30 Sept | 52978.10 | 582.05 | 0.00 | - | 0 | 0 | 3 |
| 27 Sept | 53834.30 | 582.05 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 582.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 582.05 | 0.00 | - | 1 | 0 | 3 |
| 24 Sept | 53968.60 | 582.05 | 0.00 | - | 1 | 0 | 3 |
| 23 Sept | 54105.80 | 582.05 | 0.00 | - | 1 | 0 | 3 |
| 20 Sept | 53793.20 | 582.05 | -169.95 | - | 1 | 0 | 3 |
| 19 Sept | 53037.60 | 752 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 752 | -165.60 | - | 3 | 0 | 3 |
| 17 Sept | 52188.65 | 917.6 | 0.00 | - | 0 | -8 | 0 |
| 16 Sept | 52153.15 | 917.6 | -135.45 | - | 14 | -11 | 0 |
| 13 Sept | 51938.05 | 1053.05 | -1006.90 | - | 11 | 0 | 0 |
| 12 Sept | 51772.40 | 2059.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 2059.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 2059.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 2059.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 2059.95 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 2059.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 2059.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 2059.95 | 2059.95 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 0 | 0.00 | - | 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 51900 expiring on 27NOV2024
Delta for 51900 PE is -0.86
Historical price for 51900 PE is as follows
On 21 Nov BANKNIFTY was trading at 50412.35. The strike last trading price was 1487, which was -9.30 lower than the previous day. The implied volatity was 19.54, the open interest changed by -343 which decreased total open position to 3030
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 1496.3, which was -81.40 lower than the previous day. The implied volatity was 21.27, the open interest changed by -401 which decreased total open position to 3373
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 1577.7, which was -86.75 lower than the previous day. The implied volatity was 20.28, the open interest changed by -152 which decreased total open position to 3775
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 1664.45, which was 145.55 higher than the previous day. The implied volatity was 17.23, the open interest changed by -204 which decreased total open position to 3927
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 1518.9, which was 594.45 higher than the previous day. The implied volatity was 13.72, the open interest changed by -89 which decreased total open position to 4141
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 924.45, which was 385.45 higher than the previous day. The implied volatity was 14.41, the open interest changed by -475 which decreased total open position to 4251
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 539, which was -209.15 lower than the previous day. The implied volatity was 14.03, the open interest changed by 2056 which increased total open position to 4781
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 748.15, which was 145.25 higher than the previous day. The implied volatity was 14.76, the open interest changed by -213 which decreased total open position to 2794
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 602.9, which was 170.85 higher than the previous day. The implied volatity was 15.15, the open interest changed by 675 which increased total open position to 3020
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 432.05, which was -217.95 lower than the previous day. The implied volatity was 15.29, the open interest changed by 286 which increased total open position to 2286
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 650, which was -416.30 lower than the previous day. The implied volatity was 17.40, the open interest changed by 416 which increased total open position to 2000
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1066.3, which was 175.80 higher than the previous day. The implied volatity was 17.18, the open interest changed by -195 which decreased total open position to 1589
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 890.5, which was 29.40 higher than the previous day. The implied volatity was 17.49, the open interest changed by 259 which increased total open position to 1773
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 861.1, which was 126.00 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 735.1, which was 121.20 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 613.9, which was -394.00 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 1007.9, which was -328.00 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 1335.9, which was 416.90 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 919, which was -182.55 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 1101.55, which was 15.55 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 1086, which was 277.00 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 809, which was 124.30 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 684.7, which was -369.30 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 1054, which was 241.10 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 812.9, which was 29.45 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 783.45, which was -102.55 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 886, which was -267.00 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 1153, which was 168.95 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 984.05, which was -16.00 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 1000.05, which was -320.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1320.05, which was -65.25 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 1385.3, which was 392.30 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 993, which was 410.95 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 582.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 582.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 582.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 582.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 582.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 582.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 582.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 582.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 582.05, which was -169.95 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 752, 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 752, which was -165.60 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 917.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 917.6, which was -135.45 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 1053.05, which was -1006.90 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 2059.95, 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 2059.95, 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 2059.95, 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 2059.95, 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 2059.95, 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 2059.95, 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 2059.95, 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 2059.95, which was 2059.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 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 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
