BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:17 PM IST
| BANKNIFTY 27NOV2024 53000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 3.95
Theta: -6.64
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50413.55 | 12.35 | -3.65 | 19.25 | 5,26,481 | 2,941 | 1,57,053 | |||
| 19 Nov | 50626.50 | 16 | -3.65 | 16.93 | 5,83,640 | 8,505 | 1,55,136 | |||
| 18 Nov | 50363.80 | 19.65 | -11.00 | 17.11 | 4,11,752 | 32,220 | 1,47,274 | |||
| 14 Nov | 50179.55 | 30.65 | -23.35 | 16.00 | 5,16,562 | 43,250 | 1,16,859 | |||
| 13 Nov | 50088.35 | 54 | -54.00 | 16.93 | 2,80,721 | 17,340 | 73,480 | |||
| 12 Nov | 51157.80 | 108 | -119.00 | 14.54 | 1,72,357 | 9,729 | 56,555 | |||
| 11 Nov | 51876.75 | 227 | 17.00 | 13.39 | 1,10,039 | 2,228 | 46,825 | |||
| 8 Nov | 51561.20 | 210 | -144.30 | 13.47 | 96,299 | 5,430 | 44,639 | |||
| 7 Nov | 51916.50 | 354.3 | -218.70 | 14.08 | 75,481 | 4,958 | 39,282 | |||
| 6 Nov | 52317.40 | 573 | 72.75 | 14.26 | 69,193 | 4,485 | 34,613 | |||
| 5 Nov | 52207.25 | 500.25 | 197.25 | 14.68 | 67,300 | 695 | 30,046 | |||
|
|
||||||||||
| 4 Nov | 51215.25 | 303 | -124.05 | 15.98 | 39,170 | 2,524 | 29,390 | |||
| 1 Nov | 51673.90 | 427.05 | -41.95 | 14.75 | 6,351 | -949 | 27,022 | |||
| 31 Oct | 51475.35 | 469 | -96.00 | - | 43,422 | -970 | 27,839 | |||
| 30 Oct | 51807.50 | 565 | -135.00 | - | 39,317 | 4,425 | 28,822 | |||
| 29 Oct | 52320.70 | 700 | 319.95 | - | 52,376 | -506 | 24,496 | |||
| 28 Oct | 51259.30 | 380.05 | 91.35 | - | 40,784 | 4,284 | 24,931 | |||
| 25 Oct | 50787.45 | 288.7 | -202.35 | - | 53,324 | 4,683 | 20,647 | |||
| 24 Oct | 51531.15 | 491.05 | 63.00 | - | 12,344 | 965 | 15,974 | |||
| 23 Oct | 51239.00 | 428.05 | -29.95 | - | 16,222 | 1,817 | 14,998 | |||
| 22 Oct | 51257.15 | 458 | -206.60 | - | 20,360 | 919 | 13,160 | |||
| 21 Oct | 51962.70 | 664.6 | -117.40 | - | 22,196 | 3,814 | 12,268 | |||
| 18 Oct | 52094.20 | 782 | 260.35 | - | 12,202 | 532 | 8,484 | |||
| 17 Oct | 51288.80 | 521.65 | -173.20 | - | 7,619 | 896 | 7,937 | |||
| 16 Oct | 51801.05 | 694.85 | -42.15 | - | 3,964 | -224 | 7,047 | |||
| 15 Oct | 51906.00 | 737 | 15.00 | - | 3,227 | 16 | 7,270 | |||
| 14 Oct | 51816.90 | 722 | 202.00 | - | 4,438 | 595 | 7,261 | |||
| 11 Oct | 51172.30 | 520 | -190.00 | - | 4,971 | -44 | 6,672 | |||
| 10 Oct | 51530.90 | 710 | 98.90 | - | 5,863 | 954 | 6,707 | |||
| 9 Oct | 51007.00 | 611.1 | -18.70 | - | 3,909 | -127 | 5,746 | |||
| 8 Oct | 51021.00 | 629.8 | 64.80 | - | 5,858 | 246 | 5,887 | |||
| 7 Oct | 50478.90 | 565 | -235.25 | - | 12,104 | -238 | 5,649 | |||
| 4 Oct | 51462.05 | 800.25 | -181.75 | - | 8,455 | 2,413 | 5,745 | |||
| 3 Oct | 51845.20 | 982 | -539.00 | - | 6,153 | 525 | 3,329 | |||
| 1 Oct | 52922.60 | 1521 | -59.00 | - | 2,189 | 112 | 2,804 | |||
| 30 Sept | 52978.10 | 1580 | -471.90 | - | 2,892 | 590 | 2,696 | |||
| 27 Sept | 53834.30 | 2051.9 | -178.80 | - | 593 | -93 | 2,105 | |||
| 26 Sept | 54375.35 | 2230.7 | 90.10 | - | 674 | -173 | 2,203 | |||
| 25 Sept | 54101.65 | 2140.6 | -30.80 | - | 161 | -30 | 2,378 | |||
| 24 Sept | 53968.60 | 2171.4 | -16.80 | - | 595 | 38 | 2,407 | |||
| 23 Sept | 54105.80 | 2188.2 | 294.40 | - | 2,172 | -313 | 2,380 | |||
| 20 Sept | 53793.20 | 1893.8 | 292.65 | - | 1,547 | 226 | 2,697 | |||
| 19 Sept | 53037.60 | 1601.15 | 247.25 | - | 2,062 | 15 | 2,506 | |||
| 18 Sept | 52750.40 | 1353.9 | 203.90 | - | 2,979 | 1,097 | 2,507 | |||
| 17 Sept | 52188.65 | 1150 | -31.95 | - | 411 | 112 | 1,409 | |||
| 16 Sept | 52153.15 | 1181.95 | 83.80 | - | 791 | 122 | 1,309 | |||
| 13 Sept | 51938.05 | 1098.15 | 103.80 | - | 535 | 169 | 1,191 | |||
| 12 Sept | 51772.40 | 994.35 | 131.65 | - | 364 | 157 | 1,026 | |||
| 11 Sept | 51010.00 | 862.7 | -7.30 | - | 239 | 85 | 879 | |||
| 10 Sept | 51272.30 | 870 | -16.95 | - | 534 | 134 | 792 | |||
| 9 Sept | 51117.80 | 886.95 | 126.95 | - | 413 | 130 | 651 | |||
| 6 Sept | 50576.85 | 760 | -310.00 | - | 657 | 475 | 519 | |||
| 5 Sept | 51473.05 | 1070 | 44.70 | - | 32 | 21 | 36 | |||
| 4 Sept | 51400.25 | 1025.3 | -722.05 | - | 20 | 12 | 12 | |||
| 3 Sept | 51689.10 | 1747.35 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 1747.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 1747.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Aug | 51165.25 | 1747.35 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 53000 expiring on 27NOV2024
Delta for 53000 CE is 0.03
Historical price for 53000 CE is as follows
On 21 Nov BANKNIFTY was trading at 50413.55. The strike last trading price was 12.35, which was -3.65 lower than the previous day. The implied volatity was 19.25, the open interest changed by 2941 which increased total open position to 157053
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 16, which was -3.65 lower than the previous day. The implied volatity was 16.93, the open interest changed by 8505 which increased total open position to 155136
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 19.65, which was -11.00 lower than the previous day. The implied volatity was 17.11, the open interest changed by 32220 which increased total open position to 147274
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 30.65, which was -23.35 lower than the previous day. The implied volatity was 16.00, the open interest changed by 43250 which increased total open position to 116859
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 54, which was -54.00 lower than the previous day. The implied volatity was 16.93, the open interest changed by 17340 which increased total open position to 73480
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 108, which was -119.00 lower than the previous day. The implied volatity was 14.54, the open interest changed by 9729 which increased total open position to 56555
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 227, which was 17.00 higher than the previous day. The implied volatity was 13.39, the open interest changed by 2228 which increased total open position to 46825
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 210, which was -144.30 lower than the previous day. The implied volatity was 13.47, the open interest changed by 5430 which increased total open position to 44639
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 354.3, which was -218.70 lower than the previous day. The implied volatity was 14.08, the open interest changed by 4958 which increased total open position to 39282
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 573, which was 72.75 higher than the previous day. The implied volatity was 14.26, the open interest changed by 4485 which increased total open position to 34613
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 500.25, which was 197.25 higher than the previous day. The implied volatity was 14.68, the open interest changed by 695 which increased total open position to 30046
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 303, which was -124.05 lower than the previous day. The implied volatity was 15.98, the open interest changed by 2524 which increased total open position to 29390
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 427.05, which was -41.95 lower than the previous day. The implied volatity was 14.75, the open interest changed by -949 which decreased total open position to 27022
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 469, which was -96.00 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 565, which was -135.00 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 700, which was 319.95 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 380.05, which was 91.35 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 288.7, which was -202.35 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 491.05, which was 63.00 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 428.05, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 458, which was -206.60 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 664.6, which was -117.40 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 782, which was 260.35 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 521.65, which was -173.20 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 694.85, which was -42.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 737, which was 15.00 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 722, which was 202.00 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 520, which was -190.00 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 710, 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 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 611.1, which was -18.70 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 629.8, which was 64.80 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 565, which was -235.25 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 800.25, which was -181.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 982, which was -539.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1521, which was -59.00 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 1580, which was -471.90 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 2051.9, which was -178.80 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 2230.7, which was 90.10 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 2140.6, which was -30.80 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 2171.4, which was -16.80 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 2188.2, which was 294.40 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 1893.8, which was 292.65 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 1601.15, which was 247.25 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 1353.9, which was 203.90 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 1150, which was -31.95 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 1181.95, which was 83.80 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 1098.15, which was 103.80 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 994.35, which was 131.65 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 862.7, which was -7.30 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 870, which was -16.95 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 886.95, which was 126.95 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 760, which was -310.00 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 1070, which was 44.70 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 1025.3, which was -722.05 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 1747.35, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1747.35, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1747.35, 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 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 1747.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 53000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 8.12
Theta: -2.78
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50413.55 | 2545 | 12.75 | 24.45 | 1,835 | -485 | 15,480 |
| 19 Nov | 50626.50 | 2532.25 | -67.75 | 27.21 | 3,581 | -1,455 | 15,965 |
| 18 Nov | 50363.80 | 2600 | -100.00 | 24.59 | 1,983 | -413 | 17,423 |
| 14 Nov | 50179.55 | 2700 | 192.50 | 21.33 | 4,096 | -545 | 17,842 |
| 13 Nov | 50088.35 | 2507.5 | 740.85 | 8.76 | 10,064 | 1,729 | 17,987 |
| 12 Nov | 51157.80 | 1766.65 | 610.70 | 14.39 | 10,399 | 296 | 16,496 |
| 11 Nov | 51876.75 | 1155.95 | -284.05 | 12.62 | 16,244 | -395 | 16,206 |
| 8 Nov | 51561.20 | 1440 | 269.25 | 14.24 | 9,900 | -1,003 | 16,679 |
| 7 Nov | 51916.50 | 1170.75 | 300.60 | 14.03 | 14,743 | -1,014 | 17,699 |
| 6 Nov | 52317.40 | 870.15 | -256.90 | 14.02 | 23,805 | 2,469 | 18,577 |
| 5 Nov | 52207.25 | 1127.05 | -606.50 | 15.82 | 12,185 | 1,310 | 16,096 |
| 4 Nov | 51215.25 | 1733.55 | 248.55 | 15.77 | 3,241 | -54 | 14,788 |
| 1 Nov | 51673.90 | 1485 | 51.60 | 16.83 | 730 | 188 | 14,842 |
| 31 Oct | 51475.35 | 1433.4 | 182.40 | - | 6,917 | 761 | 14,657 |
| 30 Oct | 51807.50 | 1251 | 195.00 | - | 14,480 | 2,112 | 13,898 |
| 29 Oct | 52320.70 | 1056 | -578.00 | - | 11,858 | 632 | 11,791 |
| 28 Oct | 51259.30 | 1634 | -432.00 | - | 4,458 | 1,055 | 11,158 |
| 25 Oct | 50787.45 | 2066 | 602.30 | - | 8,588 | 1,139 | 10,103 |
| 24 Oct | 51531.15 | 1463.7 | -266.30 | - | 5,581 | 1,151 | 8,960 |
| 23 Oct | 51239.00 | 1730 | 3.05 | - | 3,316 | 694 | 7,812 |
| 22 Oct | 51257.15 | 1726.95 | 396.35 | - | 6,128 | 312 | 7,139 |
| 21 Oct | 51962.70 | 1330.6 | 175.60 | - | 9,018 | 688 | 6,828 |
| 18 Oct | 52094.20 | 1155 | -523.95 | - | 2,993 | -59 | 6,199 |
| 17 Oct | 51288.80 | 1678.95 | 347.70 | - | 2,247 | 393 | 6,259 |
| 16 Oct | 51801.05 | 1331.25 | 60.85 | - | 8,662 | 1,597 | 5,859 |
| 15 Oct | 51906.00 | 1270.4 | -58.30 | - | 1,313 | -62 | 4,263 |
| 14 Oct | 51816.90 | 1328.7 | -446.30 | - | 1,830 | 482 | 4,325 |
| 11 Oct | 51172.30 | 1775 | 199.70 | - | 974 | -146 | 3,842 |
| 10 Oct | 51530.90 | 1575.3 | -254.20 | - | 2,181 | 24 | 3,973 |
| 9 Oct | 51007.00 | 1829.5 | -29.00 | - | 1,052 | 139 | 3,946 |
| 8 Oct | 51021.00 | 1858.5 | -278.95 | - | 1,176 | -191 | 3,808 |
| 7 Oct | 50478.90 | 2137.45 | 555.05 | - | 4,236 | -1,327 | 4,008 |
| 4 Oct | 51462.05 | 1582.4 | 322.40 | - | 6,061 | 1,085 | 5,338 |
| 3 Oct | 51845.20 | 1260 | 429.75 | - | 7,016 | -1,028 | 4,236 |
| 1 Oct | 52922.60 | 830.25 | -32.75 | - | 3,518 | 401 | 5,324 |
| 30 Sept | 52978.10 | 863 | 249.70 | - | 6,991 | 1,288 | 4,920 |
| 27 Sept | 53834.30 | 613.3 | 37.60 | - | 3,206 | -38 | 3,669 |
| 26 Sept | 54375.35 | 575.7 | -103.40 | - | 2,877 | 667 | 3,700 |
| 25 Sept | 54101.65 | 679.1 | -31.85 | - | 878 | 165 | 3,120 |
| 24 Sept | 53968.60 | 710.95 | -0.75 | - | 1,110 | 50 | 2,984 |
| 23 Sept | 54105.80 | 711.7 | -153.95 | - | 2,915 | 245 | 3,015 |
| 20 Sept | 53793.20 | 865.65 | -84.45 | - | 2,635 | 359 | 2,903 |
| 19 Sept | 53037.60 | 950.1 | -234.80 | - | 2,562 | 1,069 | 2,544 |
| 18 Sept | 52750.40 | 1184.9 | -146.15 | - | 2,050 | 888 | 1,470 |
| 17 Sept | 52188.65 | 1331.05 | -43.95 | - | 183 | 101 | 587 |
| 16 Sept | 52153.15 | 1375 | -256.85 | - | 292 | 124 | 472 |
| 13 Sept | 51938.05 | 1631.85 | -28.15 | - | 368 | 337 | 348 |
| 12 Sept | 51772.40 | 1660 | -991.50 | - | 161 | 12 | 12 |
| 11 Sept | 51010.00 | 2651.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 2651.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 2651.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 2651.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 2651.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 2651.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 2651.5 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 2651.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 2651.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 2651.50 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 53000 expiring on 27NOV2024
Delta for 53000 PE is -0.94
Historical price for 53000 PE is as follows
On 21 Nov BANKNIFTY was trading at 50413.55. The strike last trading price was 2545, which was 12.75 higher than the previous day. The implied volatity was 24.45, the open interest changed by -485 which decreased total open position to 15480
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 2532.25, which was -67.75 lower than the previous day. The implied volatity was 27.21, the open interest changed by -1455 which decreased total open position to 15965
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 2600, which was -100.00 lower than the previous day. The implied volatity was 24.59, the open interest changed by -413 which decreased total open position to 17423
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 2700, which was 192.50 higher than the previous day. The implied volatity was 21.33, the open interest changed by -545 which decreased total open position to 17842
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 2507.5, which was 740.85 higher than the previous day. The implied volatity was 8.76, the open interest changed by 1729 which increased total open position to 17987
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 1766.65, which was 610.70 higher than the previous day. The implied volatity was 14.39, the open interest changed by 296 which increased total open position to 16496
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1155.95, which was -284.05 lower than the previous day. The implied volatity was 12.62, the open interest changed by -395 which decreased total open position to 16206
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 1440, which was 269.25 higher than the previous day. The implied volatity was 14.24, the open interest changed by -1003 which decreased total open position to 16679
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1170.75, which was 300.60 higher than the previous day. The implied volatity was 14.03, the open interest changed by -1014 which decreased total open position to 17699
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 870.15, which was -256.90 lower than the previous day. The implied volatity was 14.02, the open interest changed by 2469 which increased total open position to 18577
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1127.05, which was -606.50 lower than the previous day. The implied volatity was 15.82, the open interest changed by 1310 which increased total open position to 16096
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 1733.55, which was 248.55 higher than the previous day. The implied volatity was 15.77, the open interest changed by -54 which decreased total open position to 14788
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1485, which was 51.60 higher than the previous day. The implied volatity was 16.83, the open interest changed by 188 which increased total open position to 14842
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1433.4, which was 182.40 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 1251, which was 195.00 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 1056, which was -578.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1634, which was -432.00 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 2066, which was 602.30 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 1463.7, which was -266.30 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 1730, which was 3.05 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 1726.95, which was 396.35 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 1330.6, which was 175.60 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 1155, which was -523.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1678.95, which was 347.70 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 1331.25, which was 60.85 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 1270.4, which was -58.30 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 1328.7, which was -446.30 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 1775, which was 199.70 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 1575.3, which was -254.20 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 1829.5, which was -29.00 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 1858.5, which was -278.95 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 2137.45, which was 555.05 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 1582.4, which was 322.40 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 1260, which was 429.75 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 830.25, which was -32.75 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 863, which was 249.70 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 613.3, which was 37.60 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 575.7, which was -103.40 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 679.1, which was -31.85 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 710.95, which was -0.75 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 711.7, which was -153.95 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 865.65, which was -84.45 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 950.1, which was -234.80 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 1184.9, which was -146.15 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 1331.05, which was -43.95 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 1375, which was -256.85 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 1631.85, which was -28.15 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 1660, which was -991.50 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 2651.5, 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 2651.5, 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 2651.5, 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 2651.5, 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 2651.5, 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 2651.5, 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 2651.5, 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 2651.5, 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 2651.5, 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 2651.50, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
