BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 04:03 PM IST
| BANKNIFTY 27NOV2024 52000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 10.11
Theta: -14.81
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50372.90 | 40.75 | -22.75 | 16.20 | 11,08,784 | 36,167 | 1,72,318 | |||
| 19 Nov | 50626.50 | 63.5 | -4.45 | 15.31 | 8,54,367 | 8,915 | 1,38,260 | |||
| 18 Nov | 50363.80 | 67.95 | -18.65 | 15.45 | 5,56,127 | 11,265 | 1,30,374 | |||
| 14 Nov | 50179.55 | 86.6 | -46.70 | 14.46 | 6,26,035 | 16,226 | 1,21,623 | |||
| 13 Nov | 50088.35 | 133.3 | -206.70 | 15.42 | 3,65,830 | 18,885 | 1,05,912 | |||
| 12 Nov | 51157.80 | 340 | -301.00 | 14.82 | 2,57,575 | 27,770 | 87,759 | |||
| 11 Nov | 51876.75 | 641 | 80.00 | 14.35 | 1,50,076 | 982 | 60,576 | |||
| 8 Nov | 51561.20 | 561 | -254.05 | 14.04 | 1,05,687 | 8,680 | 59,765 | |||
| 7 Nov | 51916.50 | 815.05 | -349.95 | 14.97 | 82,636 | 13,081 | 51,337 | |||
| 6 Nov | 52317.40 | 1165 | 154.75 | 15.56 | 35,766 | -2,827 | 39,049 | |||
| 5 Nov | 52207.25 | 1010.25 | 325.35 | 15.45 | 70,239 | 462 | 42,002 | |||
| 4 Nov | 51215.25 | 684.9 | -197.10 | 17.28 | 44,811 | -419 | 42,920 | |||
| 1 Nov | 51673.90 | 882 | -65.15 | 15.69 | 7,929 | 883 | 43,313 | |||
| 31 Oct | 51475.35 | 947.15 | -146.85 | - | 57,670 | 5,774 | 42,837 | |||
| 30 Oct | 51807.50 | 1094 | -189.00 | - | 62,488 | 8,629 | 37,165 | |||
| 29 Oct | 52320.70 | 1283 | 503.00 | - | 45,963 | 1,133 | 28,562 | |||
| 28 Oct | 51259.30 | 780 | 168.35 | - | 33,368 | 1,721 | 27,491 | |||
| 25 Oct | 50787.45 | 611.65 | -348.35 | - | 56,261 | 5,749 | 25,770 | |||
| 24 Oct | 51531.15 | 960 | 121.00 | - | 31,894 | 2,854 | 20,009 | |||
| 23 Oct | 51239.00 | 839 | -60.90 | - | 19,376 | 858 | 17,413 | |||
| 22 Oct | 51257.15 | 899.9 | -244.05 | - | 20,546 | 2,351 | 16,538 | |||
| 21 Oct | 51962.70 | 1143.95 | -196.00 | - | 20,561 | 1,221 | 14,169 | |||
| 18 Oct | 52094.20 | 1339.95 | 439.85 | - | 18,351 | 1,225 | 12,965 | |||
| 17 Oct | 51288.80 | 900.1 | -289.90 | - | 10,978 | 1,430 | 11,666 | |||
| 16 Oct | 51801.05 | 1190 | -60.00 | - | 4,533 | 142 | 10,226 | |||
| 15 Oct | 51906.00 | 1250 | 25.00 | - | 4,110 | 226 | 10,064 | |||
| 14 Oct | 51816.90 | 1225 | 302.60 | - | 5,265 | 137 | 9,847 | |||
| 11 Oct | 51172.30 | 922.4 | -277.20 | - | 4,106 | 370 | 9,714 | |||
| 10 Oct | 51530.90 | 1199.6 | 179.60 | - | 7,024 | 1,825 | 9,337 | |||
| 9 Oct | 51007.00 | 1020 | -56.55 | - | 3,469 | 348 | 7,520 | |||
| 8 Oct | 51021.00 | 1076.55 | 129.55 | - | 2,966 | 547 | 7,175 | |||
| 7 Oct | 50478.90 | 947 | -353.35 | - | 10,741 | 1,978 | 6,648 | |||
| 4 Oct | 51462.05 | 1300.35 | -250.30 | - | 5,118 | 1,298 | 4,671 | |||
| 3 Oct | 51845.20 | 1550.65 | -649.35 | - | 5,701 | 2,435 | 3,369 | |||
| 1 Oct | 52922.60 | 2200 | -34.25 | - | 284 | -71 | 930 | |||
| 30 Sept | 52978.10 | 2234.25 | -546.90 | - | 667 | -65 | 1,001 | |||
| 27 Sept | 53834.30 | 2781.15 | -192.90 | - | 69 | -29 | 1,069 | |||
| 26 Sept | 54375.35 | 2974.05 | 115.30 | - | 229 | -67 | 1,097 | |||
| 25 Sept | 54101.65 | 2858.75 | -3.15 | - | 197 | 61 | 1,164 | |||
| 24 Sept | 53968.60 | 2861.9 | -68.65 | - | 94 | 22 | 1,102 | |||
| 23 Sept | 54105.80 | 2930.55 | 336.70 | - | 541 | 0 | 1,083 | |||
| 20 Sept | 53793.20 | 2593.85 | 279.85 | - | 665 | -108 | 1,100 | |||
| 19 Sept | 53037.60 | 2314 | 357.25 | - | 721 | -166 | 1,211 | |||
| 18 Sept | 52750.40 | 1956.75 | 270.25 | - | 940 | -104 | 1,386 | |||
| 17 Sept | 52188.65 | 1686.5 | -35.50 | - | 341 | 149 | 1,488 | |||
| 16 Sept | 52153.15 | 1722 | 97.00 | - | 522 | 169 | 1,339 | |||
| 13 Sept | 51938.05 | 1625 | 113.35 | - | 733 | 173 | 1,168 | |||
| 12 Sept | 51772.40 | 1511.65 | 243.35 | - | 558 | -63 | 1,013 | |||
| 11 Sept | 51010.00 | 1268.3 | -98.95 | - | 339 | 73 | 1,077 | |||
| 10 Sept | 51272.30 | 1367.25 | 78.85 | - | 292 | 63 | 1,005 | |||
| 9 Sept | 51117.80 | 1288.4 | 93.35 | - | 386 | -42 | 949 | |||
| 6 Sept | 50576.85 | 1195.05 | -400.05 | - | 849 | 384 | 993 | |||
| 5 Sept | 51473.05 | 1595.1 | 35.10 | - | 266 | 207 | 617 | |||
| 4 Sept | 51400.25 | 1560 | -93.15 | - | 488 | 298 | 436 | |||
|
|
||||||||||
| 3 Sept | 51689.10 | 1653.15 | 86.15 | - | 97 | 35 | 138 | |||
| 2 Sept | 51439.55 | 1567 | 31.00 | - | 84 | 57 | 96 | |||
| 30 Aug | 51351.00 | 1536 | 128.00 | - | 45 | 22 | 41 | |||
| 29 Aug | 51165.25 | 1408.00 | - | 25 | 18 | 18 | ||||
For Nifty Bank - strike price 52000 expiring on 27NOV2024
Delta for 52000 CE is 0.09
Historical price for 52000 CE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 40.75, which was -22.75 lower than the previous day. The implied volatity was 16.20, the open interest changed by 36167 which increased total open position to 172318
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 63.5, which was -4.45 lower than the previous day. The implied volatity was 15.31, the open interest changed by 8915 which increased total open position to 138260
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 67.95, which was -18.65 lower than the previous day. The implied volatity was 15.45, the open interest changed by 11265 which increased total open position to 130374
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 86.6, which was -46.70 lower than the previous day. The implied volatity was 14.46, the open interest changed by 16226 which increased total open position to 121623
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 133.3, which was -206.70 lower than the previous day. The implied volatity was 15.42, the open interest changed by 18885 which increased total open position to 105912
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 340, which was -301.00 lower than the previous day. The implied volatity was 14.82, the open interest changed by 27770 which increased total open position to 87759
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 641, which was 80.00 higher than the previous day. The implied volatity was 14.35, the open interest changed by 982 which increased total open position to 60576
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 561, which was -254.05 lower than the previous day. The implied volatity was 14.04, the open interest changed by 8680 which increased total open position to 59765
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 815.05, which was -349.95 lower than the previous day. The implied volatity was 14.97, the open interest changed by 13081 which increased total open position to 51337
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1165, which was 154.75 higher than the previous day. The implied volatity was 15.56, the open interest changed by -2827 which decreased total open position to 39049
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1010.25, which was 325.35 higher than the previous day. The implied volatity was 15.45, the open interest changed by 462 which increased total open position to 42002
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 684.9, which was -197.10 lower than the previous day. The implied volatity was 17.28, the open interest changed by -419 which decreased total open position to 42920
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 882, which was -65.15 lower than the previous day. The implied volatity was 15.69, the open interest changed by 883 which increased total open position to 43313
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 947.15, which was -146.85 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 1094, which was -189.00 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 1283, which was 503.00 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 780, which was 168.35 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 611.65, which was -348.35 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 960, which was 121.00 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 839, which was -60.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 899.9, which was -244.05 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 1143.95, which was -196.00 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 1339.95, which was 439.85 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 900.1, which was -289.90 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 1190, which was -60.00 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 1250, which was 25.00 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 1225, which was 302.60 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 922.4, which was -277.20 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 1199.6, which was 179.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1020, which was -56.55 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 1076.55, which was 129.55 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 947, which was -353.35 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 1300.35, which was -250.30 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 1550.65, which was -649.35 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 2200, which was -34.25 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 2234.25, which was -546.90 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 2781.15, which was -192.90 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 2974.05, which was 115.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 2858.75, which was -3.15 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 2861.9, which was -68.65 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 2930.55, which was 336.70 higher 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 2593.85, which was 279.85 higher 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 2314, which was 357.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1956.75, which was 270.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1686.5, which was -35.50 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 1722, which was 97.00 higher 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 1625, which was 113.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1511.65, which was 243.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1268.3, which was -98.95 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 1367.25, which was 78.85 higher 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 1288.4, which was 93.35 higher 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 1195.05, which was -400.05 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 1595.1, which was 35.10 higher 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 1560, which was -93.15 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 1653.15, which was 86.15 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 1567, which was 31.00 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 1536, which was 128.00 higher 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 1408.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 52000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 15.21
Theta: -15.04
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50372.90 | 1574.6 | -10.40 | 21.45 | 11,443 | -1,340 | 43,864 |
| 19 Nov | 50626.50 | 1585 | -75.50 | 21.68 | 24,484 | -1,110 | 45,234 |
| 18 Nov | 50363.80 | 1660.5 | -103.30 | 20.34 | 6,274 | -1,000 | 46,403 |
| 14 Nov | 50179.55 | 1763.8 | 150.80 | 17.91 | 19,876 | -2,069 | 47,522 |
| 13 Nov | 50088.35 | 1613 | 634.95 | 14.11 | 56,043 | -3,389 | 49,544 |
| 12 Nov | 51157.80 | 978.05 | 398.10 | 14.08 | 1,45,333 | -574 | 53,530 |
| 11 Nov | 51876.75 | 579.95 | -220.05 | 13.86 | 1,25,385 | 3,920 | 54,747 |
| 8 Nov | 51561.20 | 800 | 154.65 | 14.71 | 89,878 | -1,751 | 51,369 |
| 7 Nov | 51916.50 | 645.35 | 168.10 | 15.08 | 89,431 | 10,813 | 53,704 |
| 6 Nov | 52317.40 | 477.25 | -204.30 | 15.50 | 63,982 | 3,135 | 43,130 |
| 5 Nov | 52207.25 | 681.55 | -442.55 | 17.19 | 57,443 | 5,102 | 40,137 |
| 4 Nov | 51215.25 | 1124.1 | 169.10 | 17.18 | 26,558 | -2,006 | 35,461 |
| 1 Nov | 51673.90 | 955 | 38.95 | 17.80 | 7,979 | -257 | 37,785 |
| 31 Oct | 51475.35 | 916.05 | 106.90 | - | 51,714 | 2,236 | 38,400 |
| 30 Oct | 51807.50 | 809.15 | 169.00 | - | 78,050 | 8,612 | 36,243 |
| 29 Oct | 52320.70 | 640.15 | -405.35 | - | 42,395 | 8,895 | 27,666 |
| 28 Oct | 51259.30 | 1045.5 | -337.00 | - | 17,765 | 2,372 | 18,779 |
| 25 Oct | 50787.45 | 1382.5 | 422.55 | - | 15,726 | -2,767 | 16,407 |
| 24 Oct | 51531.15 | 959.95 | -190.70 | - | 16,886 | 4,192 | 19,080 |
| 23 Oct | 51239.00 | 1150.65 | -0.20 | - | 10,647 | 286 | 14,856 |
| 22 Oct | 51257.15 | 1150.85 | 281.85 | - | 23,004 | 121 | 14,526 |
| 21 Oct | 51962.70 | 869 | 157.00 | - | 30,362 | 1,484 | 14,465 |
| 18 Oct | 52094.20 | 712 | -388.00 | - | 20,999 | 3,480 | 12,932 |
| 17 Oct | 51288.80 | 1100 | 259.85 | - | 6,926 | -268 | 9,456 |
| 16 Oct | 51801.05 | 840.15 | 45.15 | - | 4,698 | -27 | 9,679 |
| 15 Oct | 51906.00 | 795 | -55.00 | - | 3,919 | 520 | 9,700 |
| 14 Oct | 51816.90 | 850 | -358.20 | - | 5,031 | 801 | 9,174 |
| 11 Oct | 51172.30 | 1208.2 | 147.40 | - | 2,872 | -724 | 8,375 |
| 10 Oct | 51530.90 | 1060.8 | -244.15 | - | 3,381 | 662 | 9,101 |
| 9 Oct | 51007.00 | 1304.95 | -7.05 | - | 1,878 | 233 | 8,460 |
| 8 Oct | 51021.00 | 1312 | -218.00 | - | 2,457 | -246 | 8,273 |
| 7 Oct | 50478.90 | 1530 | 478.55 | - | 8,498 | 700 | 8,523 |
| 4 Oct | 51462.05 | 1051.45 | 217.80 | - | 8,565 | 1,108 | 7,863 |
| 3 Oct | 51845.20 | 833.65 | 283.65 | - | 9,210 | 2,051 | 6,832 |
| 1 Oct | 52922.60 | 550 | 0.25 | - | 1,753 | 394 | 4,774 |
| 30 Sept | 52978.10 | 549.75 | 169.55 | - | 3,557 | 197 | 4,423 |
| 27 Sept | 53834.30 | 380.2 | 21.30 | - | 3,198 | 517 | 4,225 |
| 26 Sept | 54375.35 | 358.9 | -74.05 | - | 2,234 | 489 | 3,714 |
| 25 Sept | 54101.65 | 432.95 | -22.05 | - | 1,299 | 715 | 3,242 |
| 24 Sept | 53968.60 | 455 | -17.25 | - | 574 | 128 | 2,540 |
| 23 Sept | 54105.80 | 472.25 | -107.40 | - | 2,191 | 17 | 2,417 |
| 20 Sept | 53793.20 | 579.65 | -50.35 | - | 2,394 | 201 | 2,401 |
| 19 Sept | 53037.60 | 630 | -160.00 | - | 2,113 | -54 | 2,289 |
| 18 Sept | 52750.40 | 790 | -121.50 | - | 2,391 | 366 | 2,357 |
| 17 Sept | 52188.65 | 911.5 | -31.45 | - | 1,354 | 470 | 1,991 |
| 16 Sept | 52153.15 | 942.95 | -170.05 | - | 1,062 | 186 | 1,519 |
| 13 Sept | 51938.05 | 1113 | -91.00 | - | 801 | 280 | 1,332 |
| 12 Sept | 51772.40 | 1204 | -276.00 | - | 496 | 52 | 1,055 |
| 11 Sept | 51010.00 | 1480 | 119.70 | - | 240 | 105 | 1,002 |
| 10 Sept | 51272.30 | 1360.3 | -64.70 | - | 190 | 45 | 898 |
| 9 Sept | 51117.80 | 1425 | -291.60 | - | 242 | 91 | 853 |
| 6 Sept | 50576.85 | 1716.6 | 482.60 | - | 616 | 418 | 758 |
| 5 Sept | 51473.05 | 1234 | -62.00 | - | 80 | 70 | 339 |
| 4 Sept | 51400.25 | 1296 | 116.00 | - | 105 | 66 | 267 |
| 3 Sept | 51689.10 | 1180 | -53.00 | - | 97 | 67 | 201 |
| 2 Sept | 51439.55 | 1233 | -12.00 | - | 102 | 91 | 134 |
| 30 Aug | 51351.00 | 1245 | -70.00 | - | 40 | 38 | 41 |
| 29 Aug | 51165.25 | 1315.00 | - | 3 | 1 | 1 | |
For Nifty Bank - strike price 52000 expiring on 27NOV2024
Delta for 52000 PE is -0.85
Historical price for 52000 PE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 1574.6, which was -10.40 lower than the previous day. The implied volatity was 21.45, the open interest changed by -1340 which decreased total open position to 43864
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 1585, which was -75.50 lower than the previous day. The implied volatity was 21.68, the open interest changed by -1110 which decreased total open position to 45234
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 1660.5, which was -103.30 lower than the previous day. The implied volatity was 20.34, the open interest changed by -1000 which decreased total open position to 46403
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 1763.8, which was 150.80 higher than the previous day. The implied volatity was 17.91, the open interest changed by -2069 which decreased total open position to 47522
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 1613, which was 634.95 higher than the previous day. The implied volatity was 14.11, the open interest changed by -3389 which decreased total open position to 49544
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 978.05, which was 398.10 higher than the previous day. The implied volatity was 14.08, the open interest changed by -574 which decreased total open position to 53530
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 579.95, which was -220.05 lower than the previous day. The implied volatity was 13.86, the open interest changed by 3920 which increased total open position to 54747
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 800, which was 154.65 higher than the previous day. The implied volatity was 14.71, the open interest changed by -1751 which decreased total open position to 51369
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 645.35, which was 168.10 higher than the previous day. The implied volatity was 15.08, the open interest changed by 10813 which increased total open position to 53704
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 477.25, which was -204.30 lower than the previous day. The implied volatity was 15.50, the open interest changed by 3135 which increased total open position to 43130
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 681.55, which was -442.55 lower than the previous day. The implied volatity was 17.19, the open interest changed by 5102 which increased total open position to 40137
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1124.1, which was 169.10 higher than the previous day. The implied volatity was 17.18, the open interest changed by -2006 which decreased total open position to 35461
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 955, which was 38.95 higher than the previous day. The implied volatity was 17.80, the open interest changed by -257 which decreased total open position to 37785
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 916.05, which was 106.90 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 809.15, which was 169.00 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 640.15, which was -405.35 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 1045.5, which was -337.00 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 1382.5, which was 422.55 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 959.95, which was -190.70 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 1150.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 1150.85, which was 281.85 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 869, which was 157.00 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 712, which was -388.00 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 1100, which was 259.85 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 840.15, which was 45.15 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 795, which was -55.00 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 850, which was -358.20 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 1208.2, which was 147.40 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 1060.8, which was -244.15 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 1304.95, which was -7.05 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 1312, which was -218.00 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 1530, which was 478.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1051.45, which was 217.80 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 833.65, which was 283.65 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 550, which was 0.25 higher 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 549.75, which was 169.55 higher 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 380.2, which was 21.30 higher 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 358.9, which was -74.05 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 432.95, which was -22.05 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 455, which was -17.25 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 472.25, which was -107.40 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 579.65, which was -50.35 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 630, which was -160.00 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 790, which was -121.50 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 911.5, which was -31.45 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 942.95, which was -170.05 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 1113, which was -91.00 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 1204, which was -276.00 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 1480, which was 119.70 higher 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 1360.3, which was -64.70 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 1425, which was -291.60 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 1716.6, which was 482.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1234, which was -62.00 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 1296, which was 116.00 higher 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 1180, which was -53.00 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 1233, which was -12.00 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 1245, which was -70.00 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 1315.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
