BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 04:03 PM IST
| BANKNIFTY 27NOV2024 55000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 1.13
Theta: -2.55
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50372.90 | 3.35 | -1.95 | 26.24 | 3,08,103 | -31,460 | 1,20,061 | |||
| 19 Nov | 50626.50 | 5.3 | -0.60 | 23.70 | 2,43,069 | 1,678 | 1,51,578 | |||
| 18 Nov | 50363.80 | 5.9 | -3.40 | 23.10 | 2,49,593 | 31,174 | 1,49,253 | |||
| 14 Nov | 50179.55 | 9.3 | -5.70 | 20.80 | 3,27,935 | 2,849 | 1,19,025 | |||
| 13 Nov | 50088.35 | 15 | 4.35 | 21.08 | 1,80,152 | 19,791 | 1,15,388 | |||
| 12 Nov | 51157.80 | 10.65 | -3.85 | 16.09 | 70,201 | 796 | 95,586 | |||
| 11 Nov | 51876.75 | 14.5 | -2.60 | 13.51 | 55,755 | 3,048 | 97,293 | |||
| 8 Nov | 51561.20 | 17.1 | -14.15 | 13.68 | 88,248 | -13,268 | 94,312 | |||
| 7 Nov | 51916.50 | 31.25 | -36.25 | 13.33 | 92,185 | -1,573 | 1,07,576 | |||
| 6 Nov | 52317.40 | 67.5 | 9.50 | 13.15 | 1,08,215 | -6,660 | 1,09,232 | |||
| 5 Nov | 52207.25 | 58 | 23.65 | 13.48 | 62,072 | -2,239 | 1,16,034 | |||
| 4 Nov | 51215.25 | 34.35 | -17.45 | 14.96 | 52,530 | -2,530 | 1,18,275 | |||
| 1 Nov | 51673.90 | 51.8 | -6.25 | 13.54 | 7,419 | 236 | 1,20,804 | |||
| 31 Oct | 51475.35 | 58.05 | -24.95 | - | 56,307 | 1,012 | 1,20,606 | |||
| 30 Oct | 51807.50 | 83 | -34.00 | - | 79,879 | 10,608 | 1,19,671 | |||
| 29 Oct | 52320.70 | 117 | 70.00 | - | 86,034 | 10,535 | 1,09,058 | |||
| 28 Oct | 51259.30 | 47 | 5.50 | - | 37,832 | 6,325 | 98,932 | |||
| 25 Oct | 50787.45 | 41.5 | -32.65 | - | 62,806 | -905 | 92,607 | |||
| 24 Oct | 51531.15 | 74.15 | 5.05 | - | 37,073 | 8,559 | 93,509 | |||
| 23 Oct | 51239.00 | 69.1 | -5.95 | - | 41,001 | 4,549 | 85,000 | |||
| 22 Oct | 51257.15 | 75.05 | -41.85 | - | 48,897 | 1,142 | 80,670 | |||
| 21 Oct | 51962.70 | 116.9 | -78.20 | - | 1,13,512 | 70,063 | 79,529 | |||
| 18 Oct | 52094.20 | 195.1 | 74.60 | - | 14,255 | 977 | 9,414 | |||
| 17 Oct | 51288.80 | 120.5 | -49.55 | - | 8,919 | 465 | 8,435 | |||
| 16 Oct | 51801.05 | 170.05 | -13.70 | - | 3,339 | 414 | 7,981 | |||
| 15 Oct | 51906.00 | 183.75 | -5.40 | - | 2,332 | -22 | 7,574 | |||
| 14 Oct | 51816.90 | 189.15 | 56.15 | - | 4,537 | 579 | 7,677 | |||
| 11 Oct | 51172.30 | 133 | -56.00 | - | 4,852 | -122 | 7,097 | |||
| 10 Oct | 51530.90 | 189 | 13.05 | - | 3,702 | 693 | 7,276 | |||
| 9 Oct | 51007.00 | 175.95 | -16.05 | - | 5,582 | 810 | 6,583 | |||
| 8 Oct | 51021.00 | 192 | 6.70 | - | 4,318 | 750 | 5,800 | |||
|
|
||||||||||
| 7 Oct | 50478.90 | 185.3 | -62.15 | - | 7,606 | 207 | 5,039 | |||
| 4 Oct | 51462.05 | 247.45 | -69.65 | - | 4,666 | 218 | 4,873 | |||
| 3 Oct | 51845.20 | 317.1 | -227.90 | - | 6,176 | -1,162 | 4,673 | |||
| 1 Oct | 52922.60 | 545 | -65.00 | - | 2,959 | 472 | 5,491 | |||
| 30 Sept | 52978.10 | 610 | -326.35 | - | 4,950 | 602 | 4,978 | |||
| 27 Sept | 53834.30 | 936.35 | -133.65 | - | 3,203 | 370 | 4,383 | |||
| 26 Sept | 54375.35 | 1070 | 47.50 | - | 1,855 | 166 | 4,015 | |||
| 25 Sept | 54101.65 | 1022.5 | -12.50 | - | 1,578 | 341 | 3,852 | |||
| 24 Sept | 53968.60 | 1035 | 2.10 | - | 1,246 | 524 | 3,479 | |||
| 23 Sept | 54105.80 | 1032.9 | 247.90 | - | 3,009 | 799 | 2,970 | |||
| 20 Sept | 53793.20 | 785 | 124.95 | - | 1,939 | 649 | 2,161 | |||
| 19 Sept | 53037.60 | 660.05 | 136.15 | - | 812 | 270 | 1,514 | |||
| 18 Sept | 52750.40 | 523.9 | 116.95 | - | 1,149 | 345 | 1,246 | |||
| 17 Sept | 52188.65 | 406.95 | -33.05 | - | 242 | 19 | 905 | |||
| 16 Sept | 52153.15 | 440 | 39.05 | - | 129 | 60 | 895 | |||
| 13 Sept | 51938.05 | 400.95 | 19.95 | - | 407 | 217 | 836 | |||
| 12 Sept | 51772.40 | 381 | 48.05 | - | 330 | 167 | 625 | |||
| 11 Sept | 51010.00 | 332.95 | 13.15 | - | 181 | 70 | 455 | |||
| 10 Sept | 51272.30 | 319.8 | -12.00 | - | 309 | 133 | 382 | |||
| 9 Sept | 51117.80 | 331.8 | 36.80 | - | 178 | 80 | 249 | |||
| 6 Sept | 50576.85 | 295 | -110.00 | - | 207 | 33 | 168 | |||
| 5 Sept | 51473.05 | 405 | -5.00 | - | 78 | 56 | 131 | |||
| 4 Sept | 51400.25 | 410 | -107.50 | - | 84 | 69 | 74 | |||
| 3 Sept | 51689.10 | 517.5 | -548.45 | - | 5 | 4 | 4 | |||
| 2 Sept | 51439.55 | 1065.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 1065.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Aug | 51165.25 | 1065.95 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 55000 expiring on 27NOV2024
Delta for 55000 CE is 0.01
Historical price for 55000 CE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 3.35, which was -1.95 lower than the previous day. The implied volatity was 26.24, the open interest changed by -31460 which decreased total open position to 120061
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 5.3, which was -0.60 lower than the previous day. The implied volatity was 23.70, the open interest changed by 1678 which increased total open position to 151578
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 5.9, which was -3.40 lower than the previous day. The implied volatity was 23.10, the open interest changed by 31174 which increased total open position to 149253
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 9.3, which was -5.70 lower than the previous day. The implied volatity was 20.80, the open interest changed by 2849 which increased total open position to 119025
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 15, which was 4.35 higher than the previous day. The implied volatity was 21.08, the open interest changed by 19791 which increased total open position to 115388
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 10.65, which was -3.85 lower than the previous day. The implied volatity was 16.09, the open interest changed by 796 which increased total open position to 95586
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 14.5, which was -2.60 lower than the previous day. The implied volatity was 13.51, the open interest changed by 3048 which increased total open position to 97293
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 17.1, which was -14.15 lower than the previous day. The implied volatity was 13.68, the open interest changed by -13268 which decreased total open position to 94312
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 31.25, which was -36.25 lower than the previous day. The implied volatity was 13.33, the open interest changed by -1573 which decreased total open position to 107576
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 67.5, which was 9.50 higher than the previous day. The implied volatity was 13.15, the open interest changed by -6660 which decreased total open position to 109232
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 58, which was 23.65 higher than the previous day. The implied volatity was 13.48, the open interest changed by -2239 which decreased total open position to 116034
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 34.35, which was -17.45 lower than the previous day. The implied volatity was 14.96, the open interest changed by -2530 which decreased total open position to 118275
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 51.8, which was -6.25 lower than the previous day. The implied volatity was 13.54, the open interest changed by 236 which increased total open position to 120804
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 58.05, which was -24.95 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 83, which was -34.00 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 117, which was 70.00 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 47, which was 5.50 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 41.5, which was -32.65 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 74.15, which was 5.05 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 69.1, which was -5.95 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 75.05, which was -41.85 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 116.9, which was -78.20 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 195.1, which was 74.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 120.5, which was -49.55 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 170.05, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 183.75, which was -5.40 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 189.15, which was 56.15 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 133, which was -56.00 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 189, which was 13.05 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 175.95, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 192, which was 6.70 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 185.3, which was -62.15 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 247.45, which was -69.65 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 317.1, which was -227.90 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 545, which was -65.00 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 610, which was -326.35 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 936.35, which was -133.65 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 1070, which was 47.50 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 1022.5, which was -12.50 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 1035, which was 2.10 higher 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 1032.9, which was 247.90 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 785, which was 124.95 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 660.05, which was 136.15 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 523.9, which was 116.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 406.95, which was -33.05 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 440, which was 39.05 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 400.95, which was 19.95 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 381, which was 48.05 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 332.95, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 319.8, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 331.8, which was 36.80 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 295, which was -110.00 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 405, which was -5.00 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 410, which was -107.50 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 517.5, which was -548.45 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 1065.95, 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 1065.95, 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 1065.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 55000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 8.33
Theta: -15.84
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50372.90 | 4540.95 | 33.05 | 43.17 | 16,640 | -13,114 | 38,724 |
| 19 Nov | 50626.50 | 4507.9 | -80.20 | 39.70 | 11,507 | -10,370 | 51,838 |
| 18 Nov | 50363.80 | 4588.1 | -78.80 | 36.76 | 8,505 | -7,230 | 62,211 |
| 14 Nov | 50179.55 | 4666.9 | 212.70 | 29.99 | 3,653 | -2,445 | 69,444 |
| 13 Nov | 50088.35 | 4454.2 | 820.40 | - | 2,577 | -802 | 71,889 |
| 12 Nov | 51157.80 | 3633.8 | 701.85 | - | 1,191 | 453 | 72,692 |
| 11 Nov | 51876.75 | 2931.95 | -298.05 | - | 1,455 | 540 | 72,242 |
| 8 Nov | 51561.20 | 3230 | 399.20 | 15.83 | 1,188 | 188 | 71,705 |
| 7 Nov | 51916.50 | 2830.8 | 476.85 | 12.60 | 2,496 | -14 | 71,525 |
| 6 Nov | 52317.40 | 2353.95 | -336.95 | 12.57 | 2,245 | 586 | 71,540 |
| 5 Nov | 52207.25 | 2690.9 | -740.20 | 16.50 | 3,315 | 140 | 70,963 |
| 4 Nov | 51215.25 | 3431.1 | 365.70 | 10.72 | 2,452 | 50 | 70,825 |
| 1 Nov | 51673.90 | 3065.4 | 85.70 | 16.91 | 284 | 46 | 70,776 |
| 31 Oct | 51475.35 | 2979.7 | 236.45 | - | 5,180 | 108 | 70,733 |
| 30 Oct | 51807.50 | 2743.25 | 313.15 | - | 16,719 | 8,766 | 70,629 |
| 29 Oct | 52320.70 | 2430.1 | -857.60 | - | 27,130 | 20,818 | 61,863 |
| 28 Oct | 51259.30 | 3287.7 | -482.05 | - | 15,471 | 13,602 | 41,046 |
| 25 Oct | 50787.45 | 3769.75 | 750.25 | - | 5,914 | 2,696 | 27,444 |
| 24 Oct | 51531.15 | 3019.5 | -300.15 | - | 15,429 | 13,754 | 24,739 |
| 23 Oct | 51239.00 | 3319.65 | -0.80 | - | 6,987 | 5,660 | 10,986 |
| 22 Oct | 51257.15 | 3320.45 | 520.45 | - | 5,005 | 4,288 | 5,327 |
| 21 Oct | 51962.70 | 2800 | 273.70 | - | 394 | 219 | 1,029 |
| 18 Oct | 52094.20 | 2526.3 | -787.75 | - | 611 | 155 | 810 |
| 17 Oct | 51288.80 | 3314.05 | 558.00 | - | 26 | -11 | 655 |
| 16 Oct | 51801.05 | 2756.05 | 11.05 | - | 34 | 9 | 665 |
| 15 Oct | 51906.00 | 2745 | -55.00 | - | 89 | -41 | 658 |
| 14 Oct | 51816.90 | 2800 | -525.00 | - | 57 | 1 | 700 |
| 11 Oct | 51172.30 | 3325 | 342.05 | - | 52 | -15 | 702 |
| 10 Oct | 51530.90 | 2982.95 | -451.00 | - | 21 | 5 | 717 |
| 9 Oct | 51007.00 | 3433.95 | 9.55 | - | 241 | -73 | 711 |
| 8 Oct | 51021.00 | 3424.4 | -191.35 | - | 157 | -55 | 788 |
| 7 Oct | 50478.90 | 3615.75 | 650.75 | - | 298 | -95 | 843 |
| 4 Oct | 51462.05 | 2965 | 409.70 | - | 564 | -350 | 938 |
| 3 Oct | 51845.20 | 2555.3 | 714.30 | - | 1,457 | -503 | 1,292 |
| 1 Oct | 52922.60 | 1841 | -21.80 | - | 721 | -120 | 1,799 |
| 30 Sept | 52978.10 | 1862.8 | 404.65 | - | 2,734 | 112 | 1,918 |
| 27 Sept | 53834.30 | 1458.15 | 107.90 | - | 943 | 72 | 1,813 |
| 26 Sept | 54375.35 | 1350.25 | -174.05 | - | 1,027 | 82 | 1,743 |
| 25 Sept | 54101.65 | 1524.3 | -28.30 | - | 858 | 331 | 1,547 |
| 24 Sept | 53968.60 | 1552.6 | 5.45 | - | 620 | 456 | 1,197 |
| 23 Sept | 54105.80 | 1547.15 | -182.85 | - | 991 | 622 | 741 |
| 20 Sept | 53793.20 | 1730 | -345.00 | - | 282 | 93 | 120 |
| 19 Sept | 53037.60 | 2075 | -225.00 | - | 41 | 20 | 26 |
| 18 Sept | 52750.40 | 2300 | -250.00 | - | 9 | 4 | 8 |
| 17 Sept | 52188.65 | 2550 | -350.00 | - | 2 | 0 | 2 |
| 16 Sept | 52153.15 | 2900 | 0.00 | - | 0 | 1 | 0 |
| 13 Sept | 51938.05 | 2900 | -1060.00 | - | 1 | 0 | 1 |
| 12 Sept | 51772.40 | 3960 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 3960 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 3960 | 0.00 | - | 0 | 1 | 0 |
| 9 Sept | 51117.80 | 3960 | 25.80 | - | 1 | 0 | 0 |
| 6 Sept | 50576.85 | 3934.2 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 3934.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 3934.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 3934.2 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 3934.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3934.2 | 3934.20 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 0.00 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 55000 expiring on 27NOV2024
Delta for 55000 PE is -0.93
Historical price for 55000 PE is as follows
On 21 Nov BANKNIFTY was trading at 50372.90. The strike last trading price was 4540.95, which was 33.05 higher than the previous day. The implied volatity was 43.17, the open interest changed by -13114 which decreased total open position to 38724
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 4507.9, which was -80.20 lower than the previous day. The implied volatity was 39.70, the open interest changed by -10370 which decreased total open position to 51838
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 4588.1, which was -78.80 lower than the previous day. The implied volatity was 36.76, the open interest changed by -7230 which decreased total open position to 62211
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 4666.9, which was 212.70 higher than the previous day. The implied volatity was 29.99, the open interest changed by -2445 which decreased total open position to 69444
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 4454.2, which was 820.40 higher than the previous day. The implied volatity was -, the open interest changed by -802 which decreased total open position to 71889
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 3633.8, which was 701.85 higher than the previous day. The implied volatity was -, the open interest changed by 453 which increased total open position to 72692
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 2931.95, which was -298.05 lower than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 72242
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 3230, which was 399.20 higher than the previous day. The implied volatity was 15.83, the open interest changed by 188 which increased total open position to 71705
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 2830.8, which was 476.85 higher than the previous day. The implied volatity was 12.60, the open interest changed by -14 which decreased total open position to 71525
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 2353.95, which was -336.95 lower than the previous day. The implied volatity was 12.57, the open interest changed by 586 which increased total open position to 71540
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 2690.9, which was -740.20 lower than the previous day. The implied volatity was 16.50, the open interest changed by 140 which increased total open position to 70963
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 3431.1, which was 365.70 higher than the previous day. The implied volatity was 10.72, the open interest changed by 50 which increased total open position to 70825
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 3065.4, which was 85.70 higher than the previous day. The implied volatity was 16.91, the open interest changed by 46 which increased total open position to 70776
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 2979.7, which was 236.45 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 2743.25, which was 313.15 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 2430.1, which was -857.60 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 3287.7, which was -482.05 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 3769.75, which was 750.25 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 3019.5, which was -300.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 3319.65, which was -0.80 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 3320.45, which was 520.45 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 2800, which was 273.70 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 2526.3, which was -787.75 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 3314.05, which was 558.00 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 2756.05, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2745, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2800, which was -525.00 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 3325, which was 342.05 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 2982.95, which was -451.00 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 3433.95, which was 9.55 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 3424.4, which was -191.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 3615.75, which was 650.75 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 2965, which was 409.70 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 2555.3, which was 714.30 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 1841, which was -21.80 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 1862.8, which was 404.65 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 1458.15, which was 107.90 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 1350.25, which was -174.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1524.3, which was -28.30 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 1552.6, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1547.15, which was -182.85 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 1730, which was -345.00 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 2075, which was -225.00 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 2300, which was -250.00 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 2550, which was -350.00 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 2900, 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 2900, which was -1060.00 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 3960, 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 3960, 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 3960, 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 3960, which was 25.80 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 3934.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3934.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3934.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 3934.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3934.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 3934.2, which was 3934.20 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
