BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:21 PM IST
| BANKNIFTY 27NOV2024 52200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 8.75
Theta: -13.42
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50426.45 | 34.5 | -14.40 | 17.22 | 2,64,733 | 7,503 | 31,351 | |||
| 19 Nov | 50626.50 | 48.9 | -3.15 | 15.69 | 2,03,207 | 2,205 | 24,138 | |||
| 18 Nov | 50363.80 | 52.05 | -19.95 | 15.77 | 1,37,411 | 1,130 | 22,160 | |||
| 14 Nov | 50179.55 | 72 | -39.65 | 14.87 | 1,85,771 | 5,417 | 21,143 | |||
| 13 Nov | 50088.35 | 111.65 | -164.65 | 15.75 | 62,380 | 7,134 | 15,689 | |||
| 12 Nov | 51157.80 | 276.3 | -257.35 | 14.74 | 43,297 | 3,613 | 8,533 | |||
| 11 Nov | 51876.75 | 533.65 | 63.60 | 14.07 | 24,446 | 600 | 4,898 | |||
| 8 Nov | 51561.20 | 470.05 | -241.45 | 13.87 | 13,138 | -142 | 4,266 | |||
| 7 Nov | 51916.50 | 711.5 | -325.50 | 14.91 | 15,257 | 1,109 | 4,405 | |||
| 6 Nov | 52317.40 | 1037 | 116.95 | 15.43 | 5,858 | 639 | 3,317 | |||
| 5 Nov | 52207.25 | 920.05 | 330.65 | 15.85 | 5,314 | 138 | 2,701 | |||
| 4 Nov | 51215.25 | 589.4 | -191.60 | 16.91 | 5,783 | -266 | 2,554 | |||
| 1 Nov | 51673.90 | 781 | -65.00 | 15.62 | 2,006 | 644 | 2,807 | |||
| 31 Oct | 51475.35 | 846 | -124.50 | - | 5,838 | 775 | 2,164 | |||
| 30 Oct | 51807.50 | 970.5 | -199.50 | - | 8,013 | 478 | 1,387 | |||
| 29 Oct | 52320.70 | 1170 | 492.00 | - | 1,969 | 203 | 913 | |||
| 28 Oct | 51259.30 | 678 | 146.00 | - | 1,477 | -140 | 710 | |||
| 25 Oct | 50787.45 | 532 | -317.25 | - | 3,064 | -29 | 850 | |||
| 24 Oct | 51531.15 | 849.25 | 104.00 | - | 1,103 | 102 | 879 | |||
| 23 Oct | 51239.00 | 745.25 | -48.90 | - | 853 | -56 | 775 | |||
| 22 Oct | 51257.15 | 794.15 | -247.10 | - | 1,559 | 582 | 832 | |||
| 21 Oct | 51962.70 | 1041.25 | -131.65 | - | 615 | 62 | 254 | |||
| 18 Oct | 52094.20 | 1172.9 | 339.65 | - | 243 | -52 | 191 | |||
| 17 Oct | 51288.80 | 833.25 | -239.05 | - | 418 | 35 | 246 | |||
| 16 Oct | 51801.05 | 1072.3 | -66.20 | - | 111 | 41 | 211 | |||
| 15 Oct | 51906.00 | 1138.5 | 28.40 | - | 186 | 40 | 178 | |||
| 14 Oct | 51816.90 | 1110.1 | 267.10 | - | 146 | 45 | 138 | |||
| 11 Oct | 51172.30 | 843 | -260.00 | - | 14 | 10 | 95 | |||
| 10 Oct | 51530.90 | 1103 | -47.05 | - | 20 | -1 | 85 | |||
| 9 Oct | 51007.00 | 1150.05 | 233.00 | - | 5 | 0 | 88 | |||
| 8 Oct | 51021.00 | 917.05 | 67.05 | - | 26 | 4 | 93 | |||
| 7 Oct | 50478.90 | 850 | -320.00 | - | 140 | 63 | 89 | |||
| 4 Oct | 51462.05 | 1170 | -288.05 | - | 82 | 5 | 26 | |||
| 3 Oct | 51845.20 | 1458.05 | -390.40 | - | 37 | 10 | 20 | |||
| 1 Oct | 52922.60 | 1848.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 52978.10 | 1848.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 53834.30 | 1848.45 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 54375.35 | 1848.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 54101.65 | 1848.45 | 0.00 | - | 0 | 0 | 10 | |||
|
|
||||||||||
| 24 Sept | 53968.60 | 1848.45 | 0.00 | - | 0 | 0 | 10 | |||
| 23 Sept | 54105.80 | 1848.45 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 53793.20 | 1848.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 53037.60 | 1848.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 52750.40 | 1848.45 | 228.35 | - | 10 | 0 | 10 | |||
| 17 Sept | 52188.65 | 1620.1 | 58.45 | - | 22 | 0 | 0 | |||
| 16 Sept | 52153.15 | 1561.65 | -532.65 | - | 2 | 0 | 0 | |||
| 13 Sept | 51938.05 | 2094.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 2094.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 2094.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 2094.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 2094.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 50576.85 | 2094.3 | 2094.30 | - | 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 52200 expiring on 27NOV2024
Delta for 52200 CE is 0.07
Historical price for 52200 CE is as follows
On 21 Nov BANKNIFTY was trading at 50426.45. The strike last trading price was 34.5, which was -14.40 lower than the previous day. The implied volatity was 17.22, the open interest changed by 7503 which increased total open position to 31351
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 48.9, which was -3.15 lower than the previous day. The implied volatity was 15.69, the open interest changed by 2205 which increased total open position to 24138
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 52.05, which was -19.95 lower than the previous day. The implied volatity was 15.77, the open interest changed by 1130 which increased total open position to 22160
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 72, which was -39.65 lower than the previous day. The implied volatity was 14.87, the open interest changed by 5417 which increased total open position to 21143
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 111.65, which was -164.65 lower than the previous day. The implied volatity was 15.75, the open interest changed by 7134 which increased total open position to 15689
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 276.3, which was -257.35 lower than the previous day. The implied volatity was 14.74, the open interest changed by 3613 which increased total open position to 8533
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 533.65, which was 63.60 higher than the previous day. The implied volatity was 14.07, the open interest changed by 600 which increased total open position to 4898
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 470.05, which was -241.45 lower than the previous day. The implied volatity was 13.87, the open interest changed by -142 which decreased total open position to 4266
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 711.5, which was -325.50 lower than the previous day. The implied volatity was 14.91, the open interest changed by 1109 which increased total open position to 4405
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1037, which was 116.95 higher than the previous day. The implied volatity was 15.43, the open interest changed by 639 which increased total open position to 3317
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 920.05, which was 330.65 higher than the previous day. The implied volatity was 15.85, the open interest changed by 138 which increased total open position to 2701
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 589.4, which was -191.60 lower than the previous day. The implied volatity was 16.91, the open interest changed by -266 which decreased total open position to 2554
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 781, which was -65.00 lower than the previous day. The implied volatity was 15.62, the open interest changed by 644 which increased total open position to 2807
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 846, which was -124.50 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 970.5, which was -199.50 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 1170, which was 492.00 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 678, which was 146.00 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 532, which was -317.25 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 849.25, which was 104.00 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 745.25, which was -48.90 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 794.15, which was -247.10 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 1041.25, which was -131.65 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 1172.9, which was 339.65 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 833.25, which was -239.05 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 1072.3, which was -66.20 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 1138.5, which was 28.40 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 1110.1, which was 267.10 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 843, which was -260.00 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 1103, which was -47.05 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 1150.05, which was 233.00 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 917.05, which was 67.05 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 850, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1170, which was -288.05 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 1458.05, which was -390.40 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 1848.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1848.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1848.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1848.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1848.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1848.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1848.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1848.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1848.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1848.45, which was 228.35 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 1620.1, which was 58.45 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 1561.65, which was -532.65 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 2094.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2094.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2094.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2094.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2094.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2094.3, which was 2094.30 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
| BANKNIFTY 27NOV2024 52200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 14.29
Theta: -14.92
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50426.45 | 1791.35 | 19.30 | 23.14 | 411 | -236 | 3,274 |
| 19 Nov | 50626.50 | 1772.05 | -70.90 | 22.27 | 537 | -169 | 3,511 |
| 18 Nov | 50363.80 | 1842.95 | -101.30 | 21.11 | 186 | -26 | 3,680 |
| 14 Nov | 50179.55 | 1944.25 | 151.45 | 18.48 | 1,019 | -201 | 3,706 |
| 13 Nov | 50088.35 | 1792.8 | 672.25 | 14.38 | 3,880 | -424 | 3,924 |
| 12 Nov | 51157.80 | 1120.55 | 456.30 | 14.14 | 16,484 | 144 | 4,352 |
| 11 Nov | 51876.75 | 664.25 | -244.00 | 13.41 | 18,293 | 465 | 4,184 |
| 8 Nov | 51561.20 | 908.25 | 179.65 | 14.57 | 6,894 | -965 | 3,738 |
| 7 Nov | 51916.50 | 728.6 | 181.95 | 14.80 | 14,451 | 743 | 4,712 |
| 6 Nov | 52317.40 | 546.65 | -203.40 | 15.34 | 5,877 | 627 | 3,949 |
| 5 Nov | 52207.25 | 750.05 | -471.15 | 16.77 | 7,717 | 1,941 | 3,282 |
| 4 Nov | 51215.25 | 1221.2 | 183.25 | 16.72 | 1,196 | -221 | 1,341 |
| 1 Nov | 51673.90 | 1037.95 | 41.80 | 17.41 | 77 | 31 | 1,566 |
| 31 Oct | 51475.35 | 996.15 | 123.05 | - | 3,338 | -48 | 1,537 |
| 30 Oct | 51807.50 | 873.1 | 153.10 | - | 4,267 | 242 | 1,589 |
| 29 Oct | 52320.70 | 720 | -435.55 | - | 3,104 | 832 | 1,327 |
| 28 Oct | 51259.30 | 1155.55 | -383.20 | - | 665 | 176 | 497 |
| 25 Oct | 50787.45 | 1538.75 | 478.95 | - | 385 | -31 | 321 |
| 24 Oct | 51531.15 | 1059.8 | -190.70 | - | 482 | 53 | 352 |
| 23 Oct | 51239.00 | 1250.5 | 7.85 | - | 421 | -123 | 299 |
| 22 Oct | 51257.15 | 1242.65 | 294.65 | - | 745 | 14 | 455 |
| 21 Oct | 51962.70 | 948 | 168.50 | - | 1,095 | 10 | 464 |
| 18 Oct | 52094.20 | 779.5 | -424.25 | - | 573 | 120 | 449 |
| 17 Oct | 51288.80 | 1203.75 | 291.55 | - | 439 | 111 | 329 |
| 16 Oct | 51801.05 | 912.2 | 12.20 | - | 79 | -18 | 217 |
| 15 Oct | 51906.00 | 900 | -85.65 | - | 189 | 46 | 231 |
| 14 Oct | 51816.90 | 985.65 | -438.70 | - | 59 | 23 | 185 |
| 11 Oct | 51172.30 | 1424.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 1424.35 | 0.00 | - | 0 | 23 | 0 |
| 9 Oct | 51007.00 | 1424.35 | -12.70 | - | 49 | 24 | 163 |
| 8 Oct | 51021.00 | 1437.05 | -63.95 | - | 8 | 1 | 142 |
| 7 Oct | 50478.90 | 1501 | 361.00 | - | 50 | -7 | 142 |
| 4 Oct | 51462.05 | 1140 | 235.15 | - | 149 | 7 | 149 |
| 3 Oct | 51845.20 | 904.85 | 325.85 | - | 244 | 132 | 142 |
| 1 Oct | 52922.60 | 579 | -76.75 | - | 14 | 5 | 8 |
| 30 Sept | 52978.10 | 655.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 655.75 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 655.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 655.75 | 0.00 | - | 0 | 0 | 3 |
| 24 Sept | 53968.60 | 655.75 | 0.00 | - | 0 | 0 | 3 |
| 23 Sept | 54105.80 | 655.75 | 0.00 | - | 0 | 3 | 0 |
| 20 Sept | 53793.20 | 655.75 | -1557.10 | - | 4 | 3 | 3 |
| 19 Sept | 53037.60 | 2212.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 2212.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 2212.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 2212.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 2212.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 2212.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 2212.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 2212.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 2212.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 2212.85 | 2212.85 | - | 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 52200 expiring on 27NOV2024
Delta for 52200 PE is -0.86
Historical price for 52200 PE is as follows
On 21 Nov BANKNIFTY was trading at 50426.45. The strike last trading price was 1791.35, which was 19.30 higher than the previous day. The implied volatity was 23.14, the open interest changed by -236 which decreased total open position to 3274
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 1772.05, which was -70.90 lower than the previous day. The implied volatity was 22.27, the open interest changed by -169 which decreased total open position to 3511
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 1842.95, which was -101.30 lower than the previous day. The implied volatity was 21.11, the open interest changed by -26 which decreased total open position to 3680
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 1944.25, which was 151.45 higher than the previous day. The implied volatity was 18.48, the open interest changed by -201 which decreased total open position to 3706
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 1792.8, which was 672.25 higher than the previous day. The implied volatity was 14.38, the open interest changed by -424 which decreased total open position to 3924
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 1120.55, which was 456.30 higher than the previous day. The implied volatity was 14.14, the open interest changed by 144 which increased total open position to 4352
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 664.25, which was -244.00 lower than the previous day. The implied volatity was 13.41, the open interest changed by 465 which increased total open position to 4184
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 908.25, which was 179.65 higher than the previous day. The implied volatity was 14.57, the open interest changed by -965 which decreased total open position to 3738
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 728.6, which was 181.95 higher than the previous day. The implied volatity was 14.80, the open interest changed by 743 which increased total open position to 4712
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 546.65, which was -203.40 lower than the previous day. The implied volatity was 15.34, the open interest changed by 627 which increased total open position to 3949
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 750.05, which was -471.15 lower than the previous day. The implied volatity was 16.77, the open interest changed by 1941 which increased total open position to 3282
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1221.2, which was 183.25 higher than the previous day. The implied volatity was 16.72, the open interest changed by -221 which decreased total open position to 1341
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1037.95, which was 41.80 higher than the previous day. The implied volatity was 17.41, the open interest changed by 31 which increased total open position to 1566
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 996.15, which was 123.05 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 873.1, which was 153.10 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 720, which was -435.55 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 1155.55, which was -383.20 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 1538.75, which was 478.95 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 1059.8, 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 1250.5, which was 7.85 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 1242.65, which was 294.65 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 948, which was 168.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 779.5, which was -424.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1203.75, which was 291.55 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 912.2, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 900, which was -85.65 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 985.65, which was -438.70 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 1424.35, 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 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1424.35, 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 1424.35, which was -12.70 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 1437.05, which was -63.95 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 1501, which was 361.00 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 1140, which was 235.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 904.85, which was 325.85 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 579, which was -76.75 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 655.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 655.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 655.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 655.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 655.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 655.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 655.75, which was -1557.10 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 2212.85, 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 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2212.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2212.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2212.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2212.85, 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 2212.85, 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 2212.85, 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 2212.85, 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 2212.85, 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 2212.85, which was 2212.85 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
