BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:07 PM IST
| BANKNIFTY 27NOV2024 52100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 9.19
Theta: -13.97
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50386.35 | 36.9 | -18.15 | 17.07 | 2,78,479 | 8,403 | 27,606 | |||
| 19 Nov | 50626.50 | 55.05 | -4.55 | 15.56 | 2,33,539 | 1,722 | 19,320 | |||
| 18 Nov | 50363.80 | 59.6 | -15.40 | 15.59 | 1,47,305 | 2,059 | 18,211 | |||
| 14 Nov | 50179.55 | 75 | -46.55 | 14.45 | 1,85,487 | 4,370 | 16,481 | |||
| 13 Nov | 50088.35 | 121.55 | -185.10 | 15.56 | 48,135 | 5,174 | 12,309 | |||
| 12 Nov | 51157.80 | 306.65 | -277.15 | 14.77 | 36,203 | 3,053 | 7,114 | |||
| 11 Nov | 51876.75 | 583.8 | 67.55 | 14.16 | 20,822 | 1,029 | 4,098 | |||
| 8 Nov | 51561.20 | 516.25 | -254.65 | 14.00 | 9,684 | 176 | 3,069 | |||
| 7 Nov | 51916.50 | 770.9 | -322.25 | 15.13 | 9,077 | 824 | 2,899 | |||
| 6 Nov | 52317.40 | 1093.15 | 97.05 | 15.35 | 3,595 | 440 | 2,086 | |||
| 5 Nov | 52207.25 | 996.1 | 357.75 | 16.28 | 4,171 | 17 | 1,658 | |||
| 4 Nov | 51215.25 | 638.35 | -205.90 | 17.12 | 2,035 | -101 | 1,657 | |||
| 1 Nov | 51673.90 | 844.25 | -50.75 | 15.92 | 179 | 27 | 1,758 | |||
| 31 Oct | 51475.35 | 895 | -128.35 | - | 3,481 | 623 | 1,750 | |||
| 30 Oct | 51807.50 | 1023.35 | -162.35 | - | 2,307 | 465 | 1,128 | |||
| 29 Oct | 52320.70 | 1185.7 | 454.65 | - | 1,719 | 11 | 661 | |||
| 28 Oct | 51259.30 | 731.05 | 161.85 | - | 1,153 | 66 | 650 | |||
| 25 Oct | 50787.45 | 569.2 | -334.15 | - | 1,373 | 230 | 584 | |||
| 24 Oct | 51531.15 | 903.35 | 108.85 | - | 417 | 56 | 354 | |||
| 23 Oct | 51239.00 | 794.5 | -20.90 | - | 254 | -11 | 299 | |||
| 22 Oct | 51257.15 | 815.4 | -284.15 | - | 542 | -19 | 311 | |||
| 21 Oct | 51962.70 | 1099.55 | -160.45 | - | 766 | 64 | 329 | |||
| 18 Oct | 52094.20 | 1260 | 380.60 | - | 481 | 120 | 272 | |||
| 17 Oct | 51288.80 | 879.4 | -266.60 | - | 301 | 72 | 152 | |||
| 16 Oct | 51801.05 | 1146 | -42.70 | - | 28 | -12 | 80 | |||
| 15 Oct | 51906.00 | 1188.7 | 20.40 | - | 181 | -37 | 91 | |||
| 14 Oct | 51816.90 | 1168.3 | 263.30 | - | 101 | 33 | 109 | |||
| 11 Oct | 51172.30 | 905 | -205.00 | - | 4 | -2 | 77 | |||
| 10 Oct | 51530.90 | 1110 | 139.95 | - | 9 | -1 | 79 | |||
| 9 Oct | 51007.00 | 970.05 | 9.00 | - | 26 | 1 | 82 | |||
| 8 Oct | 51021.00 | 961.05 | 72.05 | - | 10 | 1 | 84 | |||
| 7 Oct | 50478.90 | 889 | -411.00 | - | 117 | 63 | 84 | |||
| 4 Oct | 51462.05 | 1300 | -174.20 | - | 28 | 0 | 9 | |||
| 3 Oct | 51845.20 | 1474.2 | -73.50 | - | 8 | 5 | 9 | |||
| 1 Oct | 52922.60 | 1547.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 1547.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 1547.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 1547.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 1547.7 | 0.00 | - | 0 | 0 | 4 | |||
| 24 Sept | 53968.60 | 1547.7 | 0.00 | - | 0 | 0 | 4 | |||
| 23 Sept | 54105.80 | 1547.7 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 1547.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 1547.7 | 0.00 | - | 0 | -2 | 0 | |||
| 18 Sept | 52750.40 | 1547.7 | 54.95 | - | 5 | -1 | 5 | |||
| 17 Sept | 52188.65 | 1492.75 | -207.25 | - | 6 | 0 | 8 | |||
| 16 Sept | 52153.15 | 1700 | -440.85 | - | 11 | 6 | 6 | |||
| 13 Sept | 51938.05 | 2140.85 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 2140.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Sept | 51010.00 | 2140.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 2140.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 2140.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 50576.85 | 2140.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 2140.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 2140.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 2140.85 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 2140.85 | 2140.85 | - | 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 52100 expiring on 27NOV2024
Delta for 52100 CE is 0.08
Historical price for 52100 CE is as follows
On 21 Nov BANKNIFTY was trading at 50386.35. The strike last trading price was 36.9, which was -18.15 lower than the previous day. The implied volatity was 17.07, the open interest changed by 8403 which increased total open position to 27606
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 55.05, which was -4.55 lower than the previous day. The implied volatity was 15.56, the open interest changed by 1722 which increased total open position to 19320
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 59.6, which was -15.40 lower than the previous day. The implied volatity was 15.59, the open interest changed by 2059 which increased total open position to 18211
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 75, which was -46.55 lower than the previous day. The implied volatity was 14.45, the open interest changed by 4370 which increased total open position to 16481
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 121.55, which was -185.10 lower than the previous day. The implied volatity was 15.56, the open interest changed by 5174 which increased total open position to 12309
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 306.65, which was -277.15 lower than the previous day. The implied volatity was 14.77, the open interest changed by 3053 which increased total open position to 7114
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 583.8, which was 67.55 higher than the previous day. The implied volatity was 14.16, the open interest changed by 1029 which increased total open position to 4098
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 516.25, which was -254.65 lower than the previous day. The implied volatity was 14.00, the open interest changed by 176 which increased total open position to 3069
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 770.9, which was -322.25 lower than the previous day. The implied volatity was 15.13, the open interest changed by 824 which increased total open position to 2899
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1093.15, which was 97.05 higher than the previous day. The implied volatity was 15.35, the open interest changed by 440 which increased total open position to 2086
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 996.1, which was 357.75 higher than the previous day. The implied volatity was 16.28, the open interest changed by 17 which increased total open position to 1658
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 638.35, which was -205.90 lower than the previous day. The implied volatity was 17.12, the open interest changed by -101 which decreased total open position to 1657
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 844.25, which was -50.75 lower than the previous day. The implied volatity was 15.92, the open interest changed by 27 which increased total open position to 1758
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 895, which was -128.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BANKNIFTY was trading at 51807.50. The strike last trading price was 1023.35, which was -162.35 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 1185.7, which was 454.65 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 731.05, which was 161.85 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 569.2, which was -334.15 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 903.35, which was 108.85 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 794.5, which was -20.90 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 815.4, which was -284.15 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 1099.55, which was -160.45 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 1260, which was 380.60 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 879.4, which was -266.60 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 1146, which was -42.70 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 1188.7, which was 20.40 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 1168.3, which was 263.30 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 905, which was -205.00 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 1110, which was 139.95 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 970.05, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 961.05, which was 72.05 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 889, which was -411.00 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 1300, which was -174.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1474.2, which was -73.50 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 1547.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1547.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1547.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1547.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1547.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1547.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1547.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1547.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1547.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1547.7, which was 54.95 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 1492.75, which was -207.25 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 1700, which was -440.85 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 2140.85, 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 2140.85, 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 2140.85, 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 2140.85, 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 2140.85, 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 2140.85, 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 2140.85, 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 2140.85, 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 2140.85, 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 2140.85, which was 2140.85 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
| BANKNIFTY 27NOV2024 52100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 11.86
Theta: -6.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50386.35 | 1695.6 | 27.60 | 19.60 | 338 | -186 | 2,517 |
| 19 Nov | 50626.50 | 1668 | -62.75 | 21.18 | 811 | -241 | 2,705 |
| 18 Nov | 50363.80 | 1730.75 | -130.85 | 19.68 | 145 | -11 | 2,946 |
| 14 Nov | 50179.55 | 1861.6 | 187.70 | 18.52 | 668 | -46 | 2,958 |
| 13 Nov | 50088.35 | 1673.9 | 621.15 | 12.79 | 2,492 | -336 | 3,012 |
| 12 Nov | 51157.80 | 1052.75 | 429.75 | 14.23 | 22,213 | -659 | 3,364 |
| 11 Nov | 51876.75 | 623 | -237.20 | 13.69 | 19,643 | 2,006 | 4,053 |
| 8 Nov | 51561.20 | 860.2 | 176.25 | 14.80 | 6,994 | 224 | 2,048 |
| 7 Nov | 51916.50 | 683.95 | 173.95 | 14.90 | 17,105 | 166 | 1,853 |
| 6 Nov | 52317.40 | 510 | -212.00 | 15.40 | 3,538 | 20 | 1,694 |
| 5 Nov | 52207.25 | 722 | -424.95 | 17.12 | 3,792 | 380 | 1,661 |
| 4 Nov | 51215.25 | 1146.95 | 152.70 | 16.46 | 748 | 121 | 1,281 |
| 1 Nov | 51673.90 | 994.25 | 63.05 | 17.57 | 98 | 22 | 1,161 |
| 31 Oct | 51475.35 | 931.2 | 100.15 | - | 3,115 | -496 | 1,141 |
| 30 Oct | 51807.50 | 831.05 | 155.55 | - | 3,034 | 188 | 1,634 |
| 29 Oct | 52320.70 | 675.5 | -426.40 | - | 2,477 | 919 | 1,462 |
| 28 Oct | 51259.30 | 1101.9 | -335.75 | - | 769 | 84 | 558 |
| 25 Oct | 50787.45 | 1437.65 | 424.90 | - | 536 | -19 | 474 |
| 24 Oct | 51531.15 | 1012.75 | -187.15 | - | 860 | 75 | 493 |
| 23 Oct | 51239.00 | 1199.9 | 9.85 | - | 449 | 77 | 418 |
| 22 Oct | 51257.15 | 1190.05 | 335.05 | - | 781 | 43 | 342 |
| 21 Oct | 51962.70 | 855 | 133.75 | - | 878 | -60 | 301 |
| 18 Oct | 52094.20 | 721.25 | -433.85 | - | 707 | 77 | 362 |
| 17 Oct | 51288.80 | 1155.1 | 260.10 | - | 382 | 111 | 288 |
| 16 Oct | 51801.05 | 895 | 27.05 | - | 9 | 0 | 177 |
| 15 Oct | 51906.00 | 867.95 | -65.60 | - | 14 | -1 | 177 |
| 14 Oct | 51816.90 | 933.55 | -309.95 | - | 24 | 5 | 181 |
| 11 Oct | 51172.30 | 1243.5 | -56.50 | - | 35 | -11 | 176 |
| 10 Oct | 51530.90 | 1300 | 0.00 | - | 0 | 25 | 0 |
| 9 Oct | 51007.00 | 1300 | -81.00 | - | 86 | 26 | 188 |
| 8 Oct | 51021.00 | 1381 | -176.35 | - | 20 | 13 | 162 |
| 7 Oct | 50478.90 | 1557.35 | 457.60 | - | 116 | 80 | 152 |
| 4 Oct | 51462.05 | 1099.75 | 190.00 | - | 134 | 24 | 71 |
| 3 Oct | 51845.20 | 909.75 | 98.90 | - | 65 | 41 | 50 |
| 1 Oct | 52922.60 | 810.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 810.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 810.85 | 0.00 | - | 0 | 1 | 0 |
| 26 Sept | 54375.35 | 810.85 | 318.00 | - | 1 | 0 | 8 |
| 25 Sept | 54101.65 | 492.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 492.85 | 0.00 | - | 0 | -1 | 0 |
| 23 Sept | 54105.80 | 492.85 | -166.65 | - | 1 | 0 | 9 |
| 20 Sept | 53793.20 | 659.5 | 31.40 | - | 2 | 0 | 8 |
| 19 Sept | 53037.60 | 628.1 | -196.65 | - | 5 | 2 | 7 |
| 18 Sept | 52750.40 | 824.75 | -168.50 | - | 7 | -1 | 4 |
| 17 Sept | 52188.65 | 993.25 | 18.65 | - | 4 | -1 | 4 |
| 16 Sept | 52153.15 | 974.6 | -845.70 | - | 6 | 4 | 5 |
| 13 Sept | 51938.05 | 1820.3 | -340.90 | - | 1 | 0 | 0 |
| 12 Sept | 51772.40 | 2161.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 2161.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 2161.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 2161.2 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 2161.2 | 2161.20 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 0 | 0.00 | - | 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 52100 expiring on 27NOV2024
Delta for 52100 PE is -0.89
Historical price for 52100 PE is as follows
On 21 Nov BANKNIFTY was trading at 50386.35. The strike last trading price was 1695.6, which was 27.60 higher than the previous day. The implied volatity was 19.60, the open interest changed by -186 which decreased total open position to 2517
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 1668, which was -62.75 lower than the previous day. The implied volatity was 21.18, the open interest changed by -241 which decreased total open position to 2705
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 1730.75, which was -130.85 lower than the previous day. The implied volatity was 19.68, the open interest changed by -11 which decreased total open position to 2946
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 1861.6, which was 187.70 higher than the previous day. The implied volatity was 18.52, the open interest changed by -46 which decreased total open position to 2958
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 1673.9, which was 621.15 higher than the previous day. The implied volatity was 12.79, the open interest changed by -336 which decreased total open position to 3012
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 1052.75, which was 429.75 higher than the previous day. The implied volatity was 14.23, the open interest changed by -659 which decreased total open position to 3364
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 623, which was -237.20 lower than the previous day. The implied volatity was 13.69, the open interest changed by 2006 which increased total open position to 4053
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 860.2, which was 176.25 higher than the previous day. The implied volatity was 14.80, the open interest changed by 224 which increased total open position to 2048
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 683.95, which was 173.95 higher than the previous day. The implied volatity was 14.90, the open interest changed by 166 which increased total open position to 1853
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 510, which was -212.00 lower than the previous day. The implied volatity was 15.40, the open interest changed by 20 which increased total open position to 1694
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 722, which was -424.95 lower than the previous day. The implied volatity was 17.12, the open interest changed by 380 which increased total open position to 1661
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1146.95, which was 152.70 higher than the previous day. The implied volatity was 16.46, the open interest changed by 121 which increased total open position to 1281
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 994.25, which was 63.05 higher than the previous day. The implied volatity was 17.57, the open interest changed by 22 which increased total open position to 1161
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 931.2, which was 100.15 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 831.05, which was 155.55 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 675.5, which was -426.40 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 1101.9, which was -335.75 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 1437.65, which was 424.90 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 1012.75, which was -187.15 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 1199.9, which was 9.85 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 1190.05, which was 335.05 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 855, which was 133.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 721.25, which was -433.85 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 1155.1, which was 260.10 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 895, which was 27.05 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 867.95, which was -65.60 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 933.55, which was -309.95 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 1243.5, which was -56.50 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 1300, 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 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1300, which was -81.00 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 1381, which was -176.35 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 1557.35, which was 457.60 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 1099.75, which was 190.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 909.75, which was 98.90 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 810.85, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 810.85, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 810.85, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 810.85, which was 318.00 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 492.85, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 492.85, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 492.85, which was -166.65 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 659.5, which was 31.40 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 628.1, which was -196.65 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 824.75, which was -168.50 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 993.25, which was 18.65 higher 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 974.6, which was -845.70 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 1820.3, which was -340.90 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 2161.2, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2161.2, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2161.2, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2161.2, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2161.2, which was 2161.20 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 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 4 Sept BANKNIFTY was trading at 51400.25. 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 3 Sept BANKNIFTY was trading at 51689.10. 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 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
