BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 02:27 PM IST
| BANKNIFTY 27NOV2024 53500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 2.61
Theta: -4.65
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50455.80 | 7.6 | -1.80 | 20.53 | 2,90,976 | 8,430 | 1,02,294 | |||
| 19 Nov | 50626.50 | 9.4 | -2.55 | 18.20 | 3,30,397 | 15,807 | 94,656 | |||
| 18 Nov | 50363.80 | 11.95 | -8.65 | 18.27 | 1,88,809 | 12,958 | 79,575 | |||
|
|
||||||||||
| 14 Nov | 50179.55 | 20.6 | -16.40 | 17.06 | 2,34,299 | 32,286 | 67,387 | |||
| 13 Nov | 50088.35 | 37 | -16.95 | 17.90 | 1,83,640 | 2,670 | 35,357 | |||
| 12 Nov | 51157.80 | 53.95 | -61.05 | 14.41 | 1,10,559 | -1,333 | 34,301 | |||
| 11 Nov | 51876.75 | 115 | -0.05 | 12.98 | 79,043 | 7,200 | 35,466 | |||
| 8 Nov | 51561.20 | 115.05 | -95.35 | 13.22 | 65,344 | 1,547 | 28,322 | |||
| 7 Nov | 51916.50 | 210.4 | -164.95 | 13.73 | 45,678 | 1,690 | 26,769 | |||
| 6 Nov | 52317.40 | 375.35 | 45.35 | 13.99 | 47,342 | 5,730 | 25,080 | |||
| 5 Nov | 52207.25 | 330 | 143.25 | 14.51 | 33,000 | 523 | 19,384 | |||
| 4 Nov | 51215.25 | 186.75 | -88.15 | 15.55 | 29,112 | 3,052 | 18,959 | |||
| 1 Nov | 51673.90 | 274.9 | -31.30 | 14.37 | 4,171 | 793 | 15,836 | |||
| 31 Oct | 51475.35 | 306.2 | -76.70 | - | 21,978 | 1,406 | 14,987 | |||
| 30 Oct | 51807.50 | 382.9 | -107.10 | - | 15,463 | 2,934 | 13,619 | |||
| 29 Oct | 52320.70 | 490 | 248.95 | - | 18,870 | 331 | 10,772 | |||
| 28 Oct | 51259.30 | 241.05 | 58.55 | - | 17,910 | 2,364 | 10,467 | |||
| 25 Oct | 50787.45 | 182.5 | -149.30 | - | 23,153 | 1,715 | 8,103 | |||
| 24 Oct | 51531.15 | 331.8 | 47.80 | - | 7,496 | 622 | 6,379 | |||
| 23 Oct | 51239.00 | 284 | -32.80 | - | 7,833 | 996 | 5,794 | |||
| 22 Oct | 51257.15 | 316.8 | -141.65 | - | 7,611 | 928 | 4,771 | |||
| 21 Oct | 51962.70 | 458.45 | -121.65 | - | 5,033 | 196 | 3,833 | |||
| 18 Oct | 52094.20 | 580.1 | 213.10 | - | 3,597 | 490 | 3,646 | |||
| 17 Oct | 51288.80 | 367 | -143.10 | - | 2,900 | 296 | 3,153 | |||
| 16 Oct | 51801.05 | 510.1 | -29.90 | - | 1,199 | -97 | 2,863 | |||
| 15 Oct | 51906.00 | 540 | 14.65 | - | 894 | 170 | 2,957 | |||
| 14 Oct | 51816.90 | 525.35 | 149.35 | - | 1,415 | 292 | 2,794 | |||
| 11 Oct | 51172.30 | 376 | -185.75 | - | 1,787 | -47 | 2,507 | |||
| 10 Oct | 51530.90 | 561.75 | 91.80 | - | 1,629 | 463 | 2,570 | |||
| 9 Oct | 51007.00 | 469.95 | -1.10 | - | 1,163 | -16 | 2,109 | |||
| 8 Oct | 51021.00 | 471.05 | 55.95 | - | 831 | -13 | 2,130 | |||
| 7 Oct | 50478.90 | 415.1 | -226.55 | - | 4,325 | -198 | 2,115 | |||
| 4 Oct | 51462.05 | 641.65 | -108.45 | - | 3,910 | 240 | 2,200 | |||
| 3 Oct | 51845.20 | 750.1 | -493.75 | - | 5,365 | -19 | 1,958 | |||
| 1 Oct | 52922.60 | 1243.85 | -56.75 | - | 1,507 | 435 | 1,977 | |||
| 30 Sept | 52978.10 | 1300.6 | -441.10 | - | 3,218 | 874 | 1,552 | |||
| 27 Sept | 53834.30 | 1741.7 | -183.60 | - | 677 | 151 | 675 | |||
| 26 Sept | 54375.35 | 1925.3 | 109.35 | - | 499 | -267 | 526 | |||
| 25 Sept | 54101.65 | 1815.95 | -38.50 | - | 139 | -1 | 801 | |||
| 24 Sept | 53968.60 | 1854.45 | -2.55 | - | 254 | 117 | 802 | |||
| 23 Sept | 54105.80 | 1857 | 262.95 | - | 597 | -39 | 702 | |||
| 20 Sept | 53793.20 | 1594.05 | 244.05 | - | 1,195 | 604 | 741 | |||
| 19 Sept | 53037.60 | 1350 | -202.85 | - | 221 | 140 | 140 | |||
| 18 Sept | 52750.40 | 1552.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 52188.65 | 1552.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 52153.15 | 1552.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 1552.85 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 1552.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 1552.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 1552.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 1552.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 50576.85 | 1552.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 1552.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 1552.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 51689.10 | 1552.85 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 51439.55 | 1552.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 1552.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Aug | 51165.25 | 1552.85 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 53500 expiring on 27NOV2024
Delta for 53500 CE is 0.02
Historical price for 53500 CE is as follows
On 21 Nov BANKNIFTY was trading at 50455.80. The strike last trading price was 7.6, which was -1.80 lower than the previous day. The implied volatity was 20.53, the open interest changed by 8430 which increased total open position to 102294
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 9.4, which was -2.55 lower than the previous day. The implied volatity was 18.20, the open interest changed by 15807 which increased total open position to 94656
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 11.95, which was -8.65 lower than the previous day. The implied volatity was 18.27, the open interest changed by 12958 which increased total open position to 79575
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 20.6, which was -16.40 lower than the previous day. The implied volatity was 17.06, the open interest changed by 32286 which increased total open position to 67387
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 37, which was -16.95 lower than the previous day. The implied volatity was 17.90, the open interest changed by 2670 which increased total open position to 35357
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 53.95, which was -61.05 lower than the previous day. The implied volatity was 14.41, the open interest changed by -1333 which decreased total open position to 34301
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 115, which was -0.05 lower than the previous day. The implied volatity was 12.98, the open interest changed by 7200 which increased total open position to 35466
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 115.05, which was -95.35 lower than the previous day. The implied volatity was 13.22, the open interest changed by 1547 which increased total open position to 28322
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 210.4, which was -164.95 lower than the previous day. The implied volatity was 13.73, the open interest changed by 1690 which increased total open position to 26769
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 375.35, which was 45.35 higher than the previous day. The implied volatity was 13.99, the open interest changed by 5730 which increased total open position to 25080
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 330, which was 143.25 higher than the previous day. The implied volatity was 14.51, the open interest changed by 523 which increased total open position to 19384
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 186.75, which was -88.15 lower than the previous day. The implied volatity was 15.55, the open interest changed by 3052 which increased total open position to 18959
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 274.9, which was -31.30 lower than the previous day. The implied volatity was 14.37, the open interest changed by 793 which increased total open position to 15836
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 306.2, which was -76.70 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 382.9, which was -107.10 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 490, which was 248.95 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 241.05, which was 58.55 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 182.5, which was -149.30 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 331.8, which was 47.80 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 284, which was -32.80 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 316.8, which was -141.65 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 458.45, which was -121.65 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 580.1, which was 213.10 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 367, which was -143.10 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 510.1, which was -29.90 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 540, which was 14.65 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 525.35, which was 149.35 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 376, which was -185.75 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 561.75, which was 91.80 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 469.95, which was -1.10 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 471.05, which was 55.95 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 415.1, which was -226.55 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 641.65, which was -108.45 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 750.1, which was -493.75 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 1243.85, which was -56.75 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 1300.6, which was -441.10 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 1741.7, which was -183.60 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 1925.3, which was 109.35 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 1815.95, which was -38.50 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 1854.45, which was -2.55 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 1857, which was 262.95 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 1594.05, which was 244.05 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 1350, which was -202.85 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 1552.85, 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 1552.85, 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 1552.85, 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 1552.85, 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 1552.85, 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 1552.85, 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 1552.85, 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 1552.85, 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 1552.85, 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 1552.85, 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 1552.85, 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 1552.85, 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 1552.85, 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 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1552.85, 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 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 1552.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 53500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 11.58
Theta: -19.55
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50455.80 | 3060.5 | 32.50 | 34.25 | 441 | -101 | 6,531 |
| 19 Nov | 50626.50 | 3028 | -58.30 | 30.74 | 387 | -224 | 6,632 |
| 18 Nov | 50363.80 | 3086.3 | -87.70 | 27.01 | 320 | -103 | 6,857 |
| 14 Nov | 50179.55 | 3174 | 192.85 | 22.58 | 921 | -99 | 6,960 |
| 13 Nov | 50088.35 | 2981.15 | 803.70 | - | 2,960 | 978 | 7,064 |
| 12 Nov | 51157.80 | 2177.45 | 641.45 | 11.38 | 1,315 | -135 | 6,125 |
| 11 Nov | 51876.75 | 1536 | -311.40 | 11.66 | 2,409 | -194 | 6,267 |
| 8 Nov | 51561.20 | 1847.4 | 324.95 | 14.44 | 2,786 | 544 | 6,464 |
| 7 Nov | 51916.50 | 1522.45 | 350.35 | 13.60 | 4,640 | 284 | 5,923 |
| 6 Nov | 52317.40 | 1172.1 | -282.90 | 13.77 | 4,248 | 1,554 | 5,622 |
| 5 Nov | 52207.25 | 1455 | -648.00 | 15.63 | 1,391 | -135 | 4,067 |
| 4 Nov | 51215.25 | 2103 | 296.15 | 15.04 | 791 | -96 | 4,207 |
| 1 Nov | 51673.90 | 1806.85 | 46.25 | 16.23 | 69 | 41 | 4,303 |
| 31 Oct | 51475.35 | 1760.6 | 205.75 | - | 1,146 | 195 | 4,258 |
| 30 Oct | 51807.50 | 1554.85 | 223.85 | - | 3,155 | 968 | 4,063 |
| 29 Oct | 52320.70 | 1331 | -654.85 | - | 2,093 | 930 | 3,097 |
| 28 Oct | 51259.30 | 1985.85 | -436.15 | - | 636 | 403 | 2,167 |
| 25 Oct | 50787.45 | 2422 | 597.60 | - | 380 | 27 | 1,764 |
| 24 Oct | 51531.15 | 1824.4 | -243.60 | - | 774 | 114 | 1,737 |
| 23 Oct | 51239.00 | 2068 | 8.05 | - | 243 | 92 | 1,623 |
| 22 Oct | 51257.15 | 2059.95 | 414.95 | - | 1,276 | 123 | 1,532 |
| 21 Oct | 51962.70 | 1645 | 207.75 | - | 551 | 107 | 1,408 |
| 18 Oct | 52094.20 | 1437.25 | -606.10 | - | 825 | -4 | 1,301 |
| 17 Oct | 51288.80 | 2043.35 | 423.05 | - | 235 | 47 | 1,303 |
| 16 Oct | 51801.05 | 1620.3 | 52.25 | - | 78 | -4 | 1,256 |
| 15 Oct | 51906.00 | 1568.05 | -70.15 | - | 263 | 61 | 1,260 |
| 14 Oct | 51816.90 | 1638.2 | -509.45 | - | 141 | -2 | 1,202 |
| 11 Oct | 51172.30 | 2147.65 | 259.45 | - | 242 | -159 | 1,208 |
| 10 Oct | 51530.90 | 1888.2 | -317.65 | - | 310 | -111 | 1,424 |
| 9 Oct | 51007.00 | 2205.85 | -54.15 | - | 737 | 4 | 1,542 |
| 8 Oct | 51021.00 | 2260 | -230.25 | - | 79 | -9 | 1,537 |
| 7 Oct | 50478.90 | 2490.25 | 598.80 | - | 544 | -77 | 1,547 |
| 4 Oct | 51462.05 | 1891.45 | 374.25 | - | 565 | 41 | 1,624 |
| 3 Oct | 51845.20 | 1517.2 | 467.20 | - | 1,553 | -165 | 1,612 |
| 1 Oct | 52922.60 | 1050 | -6.05 | - | 983 | 150 | 1,781 |
| 30 Sept | 52978.10 | 1056.05 | 257.45 | - | 2,283 | 186 | 1,677 |
| 27 Sept | 53834.30 | 798.6 | 69.95 | - | 1,456 | 222 | 1,501 |
| 26 Sept | 54375.35 | 728.65 | -114.10 | - | 1,183 | 78 | 1,314 |
| 25 Sept | 54101.65 | 842.75 | -30.40 | - | 656 | 313 | 1,222 |
| 24 Sept | 53968.60 | 873.15 | -22.30 | - | 439 | 50 | 907 |
| 23 Sept | 54105.80 | 895.45 | -137.55 | - | 1,154 | 130 | 860 |
| 20 Sept | 53793.20 | 1033 | -1915.05 | - | 1,215 | 730 | 730 |
| 19 Sept | 53037.60 | 2948.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 2948.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 2948.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 2948.05 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 2948.05 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 2948.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 2948.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 2948.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 2948.05 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 2948.05 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 2948.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 2948.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 2948.05 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 2948.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 2948.05 | 2948.05 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 0.00 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 53500 expiring on 27NOV2024
Delta for 53500 PE is -0.90
Historical price for 53500 PE is as follows
On 21 Nov BANKNIFTY was trading at 50455.80. The strike last trading price was 3060.5, which was 32.50 higher than the previous day. The implied volatity was 34.25, the open interest changed by -101 which decreased total open position to 6531
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 3028, which was -58.30 lower than the previous day. The implied volatity was 30.74, the open interest changed by -224 which decreased total open position to 6632
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 3086.3, which was -87.70 lower than the previous day. The implied volatity was 27.01, the open interest changed by -103 which decreased total open position to 6857
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 3174, which was 192.85 higher than the previous day. The implied volatity was 22.58, the open interest changed by -99 which decreased total open position to 6960
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 2981.15, which was 803.70 higher than the previous day. The implied volatity was -, the open interest changed by 978 which increased total open position to 7064
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 2177.45, which was 641.45 higher than the previous day. The implied volatity was 11.38, the open interest changed by -135 which decreased total open position to 6125
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 1536, which was -311.40 lower than the previous day. The implied volatity was 11.66, the open interest changed by -194 which decreased total open position to 6267
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 1847.4, which was 324.95 higher than the previous day. The implied volatity was 14.44, the open interest changed by 544 which increased total open position to 6464
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 1522.45, which was 350.35 higher than the previous day. The implied volatity was 13.60, the open interest changed by 284 which increased total open position to 5923
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 1172.1, which was -282.90 lower than the previous day. The implied volatity was 13.77, the open interest changed by 1554 which increased total open position to 5622
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 1455, which was -648.00 lower than the previous day. The implied volatity was 15.63, the open interest changed by -135 which decreased total open position to 4067
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 2103, which was 296.15 higher than the previous day. The implied volatity was 15.04, the open interest changed by -96 which decreased total open position to 4207
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 1806.85, which was 46.25 higher than the previous day. The implied volatity was 16.23, the open interest changed by 41 which increased total open position to 4303
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 1760.6, which was 205.75 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 1554.85, which was 223.85 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 1331, which was -654.85 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 1985.85, which was -436.15 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 2422, which was 597.60 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 1824.4, which was -243.60 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 2068, which was 8.05 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 2059.95, which was 414.95 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 1645, which was 207.75 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 1437.25, which was -606.10 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 2043.35, which was 423.05 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 1620.3, which was 52.25 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 1568.05, which was -70.15 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 1638.2, which was -509.45 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 2147.65, which was 259.45 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 1888.2, which was -317.65 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 2205.85, which was -54.15 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 2260, which was -230.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2490.25, which was 598.80 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 1891.45, which was 374.25 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 1517.2, which was 467.20 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 1050, which was -6.05 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 1056.05, which was 257.45 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 798.6, which was 69.95 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 728.65, which was -114.10 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 842.75, which was -30.40 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 873.15, which was -22.30 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 895.45, which was -137.55 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 1033, which was -1915.05 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 2948.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2948.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2948.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2948.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2948.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2948.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2948.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2948.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2948.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2948.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2948.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2948.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2948.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2948.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2948.05, which was 2948.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Aug BANKNIFTY was trading at 51165.25. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
