BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Nov 2024 01:59 PM IST
| BANKNIFTY 27NOV2024 56000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 1.08
Theta: -2.86
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 50454.10 | 3.75 | -0.85 | 31.30 | 49,320 | -1,873 | 39,136 | |||
| 19 Nov | 50626.50 | 4.6 | -0.30 | 27.71 | 1,13,074 | -11,734 | 41,362 | |||
| 18 Nov | 50363.80 | 4.9 | -3.80 | 26.70 | 1,12,169 | 7,994 | 53,295 | |||
| 14 Nov | 50179.55 | 8.7 | -1.30 | 24.23 | 1,23,578 | 16,346 | 46,035 | |||
| 13 Nov | 50088.35 | 10 | 2.40 | 23.43 | 72,977 | 9,931 | 29,433 | |||
| 12 Nov | 51157.80 | 7.6 | -1.30 | 18.74 | 36,848 | -514 | 20,316 | |||
| 11 Nov | 51876.75 | 8.9 | -2.30 | 15.94 | 23,955 | 1,233 | 20,824 | |||
| 8 Nov | 51561.20 | 11.2 | -3.75 | 15.98 | 23,052 | 1,645 | 19,563 | |||
| 7 Nov | 51916.50 | 14.95 | -7.25 | 14.93 | 18,712 | 1,142 | 17,943 | |||
| 6 Nov | 52317.40 | 22.2 | -0.10 | 13.72 | 30,552 | -4,504 | 16,584 | |||
| 5 Nov | 52207.25 | 22.3 | 7.10 | 14.35 | 18,418 | 62 | 21,097 | |||
| 4 Nov | 51215.25 | 15.2 | -4.90 | 15.95 | 11,182 | 1,244 | 21,098 | |||
| 1 Nov | 51673.90 | 20.1 | -1.50 | 14.20 | 3,038 | 269 | 19,851 | |||
| 31 Oct | 51475.35 | 21.6 | -5.35 | - | 21,671 | 2,322 | 19,614 | |||
| 30 Oct | 51807.50 | 26.95 | -17.80 | - | 23,436 | 9,372 | 17,238 | |||
| 29 Oct | 52320.70 | 44.75 | 21.75 | - | 10,247 | 408 | 7,872 | |||
| 28 Oct | 51259.30 | 23 | 2.40 | - | 8,595 | -1,025 | 7,478 | |||
| 25 Oct | 50787.45 | 20.6 | -15.35 | - | 8,507 | -29 | 8,503 | |||
| 24 Oct | 51531.15 | 35.95 | 2.75 | - | 6,603 | 450 | 8,503 | |||
| 23 Oct | 51239.00 | 33.2 | -6.80 | - | 9,858 | 994 | 8,670 | |||
| 22 Oct | 51257.15 | 40 | -11.35 | - | 8,842 | 503 | 8,172 | |||
| 21 Oct | 51962.70 | 51.35 | -42.45 | - | 16,334 | 2,702 | 7,660 | |||
| 18 Oct | 52094.20 | 93.8 | 34.80 | - | 9,141 | 251 | 4,965 | |||
| 17 Oct | 51288.80 | 59 | -22.20 | - | 3,957 | 111 | 4,716 | |||
| 16 Oct | 51801.05 | 81.2 | -14.95 | - | 1,549 | -182 | 4,613 | |||
| 15 Oct | 51906.00 | 96.15 | 4.15 | - | 1,893 | 126 | 4,801 | |||
| 14 Oct | 51816.90 | 92 | 20.05 | - | 1,560 | 543 | 4,635 | |||
| 11 Oct | 51172.30 | 71.95 | -21.55 | - | 2,011 | -626 | 4,104 | |||
| 10 Oct | 51530.90 | 93.5 | 2.45 | - | 1,516 | 176 | 4,730 | |||
| 9 Oct | 51007.00 | 91.05 | -16.60 | - | 2,309 | 292 | 4,562 | |||
| 8 Oct | 51021.00 | 107.65 | 3.80 | - | 1,093 | -12 | 4,263 | |||
| 7 Oct | 50478.90 | 103.85 | -31.15 | - | 3,629 | -298 | 4,278 | |||
| 4 Oct | 51462.05 | 135 | -18.00 | - | 3,173 | 88 | 4,608 | |||
| 3 Oct | 51845.20 | 153 | -137.00 | - | 5,551 | 1,027 | 4,526 | |||
| 1 Oct | 52922.60 | 290 | -58.80 | - | 2,774 | 253 | 3,527 | |||
| 30 Sept | 52978.10 | 348.8 | -214.60 | - | 3,855 | 1,177 | 3,294 | |||
| 27 Sept | 53834.30 | 563.4 | -108.60 | - | 913 | 47 | 2,117 | |||
| 26 Sept | 54375.35 | 672 | 32.00 | - | 857 | 329 | 2,104 | |||
| 25 Sept | 54101.65 | 640 | 0.00 | - | 1,378 | 758 | 1,761 | |||
| 24 Sept | 53968.60 | 640 | -11.10 | - | 574 | 130 | 1,001 | |||
|
|
||||||||||
| 23 Sept | 54105.80 | 651.1 | 206.10 | - | 1,475 | 803 | 876 | |||
| 20 Sept | 53793.20 | 445 | -52.00 | - | 81 | 68 | 71 | |||
| 19 Sept | 53037.60 | 497 | 0.00 | - | 0 | 1 | 0 | |||
| 18 Sept | 52750.40 | 497 | 2.20 | - | 1 | 0 | 2 | |||
| 17 Sept | 52188.65 | 494.8 | 0.00 | - | 0 | 0 | 2 | |||
| 16 Sept | 52153.15 | 494.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 51938.05 | 494.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 51772.40 | 494.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 51010.00 | 494.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 51272.30 | 494.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 51117.80 | 494.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 50576.85 | 494.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 51473.05 | 494.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 51400.25 | 494.8 | 0.00 | - | 0 | 1 | 0 | |||
| 3 Sept | 51689.10 | 494.8 | 0.00 | - | 1 | 0 | 1 | |||
| 2 Sept | 51439.55 | 494.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Aug | 51351.00 | 494.8 | 0.00 | - | 0 | 1 | 0 | |||
| 29 Aug | 51165.25 | 494.80 | - | 1 | 0 | 0 | ||||
For Nifty Bank - strike price 56000 expiring on 27NOV2024
Delta for 56000 CE is 0.01
Historical price for 56000 CE is as follows
On 21 Nov BANKNIFTY was trading at 50454.10. The strike last trading price was 3.75, which was -0.85 lower than the previous day. The implied volatity was 31.30, the open interest changed by -1873 which decreased total open position to 39136
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 4.6, which was -0.30 lower than the previous day. The implied volatity was 27.71, the open interest changed by -11734 which decreased total open position to 41362
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 4.9, which was -3.80 lower than the previous day. The implied volatity was 26.70, the open interest changed by 7994 which increased total open position to 53295
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 8.7, which was -1.30 lower than the previous day. The implied volatity was 24.23, the open interest changed by 16346 which increased total open position to 46035
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 10, which was 2.40 higher than the previous day. The implied volatity was 23.43, the open interest changed by 9931 which increased total open position to 29433
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 7.6, which was -1.30 lower than the previous day. The implied volatity was 18.74, the open interest changed by -514 which decreased total open position to 20316
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 8.9, which was -2.30 lower than the previous day. The implied volatity was 15.94, the open interest changed by 1233 which increased total open position to 20824
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 11.2, which was -3.75 lower than the previous day. The implied volatity was 15.98, the open interest changed by 1645 which increased total open position to 19563
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 14.95, which was -7.25 lower than the previous day. The implied volatity was 14.93, the open interest changed by 1142 which increased total open position to 17943
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 22.2, which was -0.10 lower than the previous day. The implied volatity was 13.72, the open interest changed by -4504 which decreased total open position to 16584
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 22.3, which was 7.10 higher than the previous day. The implied volatity was 14.35, the open interest changed by 62 which increased total open position to 21097
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 15.2, which was -4.90 lower than the previous day. The implied volatity was 15.95, the open interest changed by 1244 which increased total open position to 21098
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 20.1, which was -1.50 lower than the previous day. The implied volatity was 14.20, the open interest changed by 269 which increased total open position to 19851
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 21.6, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BANKNIFTY was trading at 51807.50. The strike last trading price was 26.95, which was -17.80 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 44.75, which was 21.75 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 23, which was 2.40 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 20.6, which was -15.35 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 35.95, which was 2.75 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 33.2, which was -6.80 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 40, which was -11.35 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 51.35, which was -42.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 93.8, which was 34.80 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 59, which was -22.20 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 81.2, which was -14.95 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 96.15, which was 4.15 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 92, which was 20.05 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 71.95, which was -21.55 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 93.5, which was 2.45 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 91.05, which was -16.60 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 107.65, which was 3.80 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 103.85, which was -31.15 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 135, which was -18.00 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 153, which was -137.00 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 290, which was -58.80 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 348.8, which was -214.60 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 563.4, which was -108.60 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 672, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 640, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 640, which was -11.10 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 651.1, which was 206.10 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 445, which was -52.00 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 497, 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 497, which was 2.20 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 494.8, 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 494.8, 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 494.8, 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 494.8, 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 494.8, 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 494.8, 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 494.8, 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 494.8, 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 494.8, 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 494.8, 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 494.8, 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 494.8, 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 494.8, 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 494.80, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BANKNIFTY 27NOV2024 56000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 4.32
Theta: 0.18
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 50454.10 | 5480.05 | -19.95 | 41.44 | 250 | -106 | 9,774 |
| 19 Nov | 50626.50 | 5500 | -65.05 | 44.12 | 595 | -43 | 9,880 |
| 18 Nov | 50363.80 | 5565.05 | -109.35 | 39.54 | 264 | -24 | 9,923 |
| 14 Nov | 50179.55 | 5674.4 | 259.40 | 35.67 | 271 | -39 | 9,952 |
| 13 Nov | 50088.35 | 5415 | 812.00 | - | 222 | -9 | 9,993 |
| 12 Nov | 51157.80 | 4603 | 681.30 | - | 126 | 3 | 10,000 |
| 11 Nov | 51876.75 | 3921.7 | -284.85 | - | 331 | 52 | 10,001 |
| 8 Nov | 51561.20 | 4206.55 | 411.80 | 17.44 | 562 | 404 | 9,949 |
| 7 Nov | 51916.50 | 3794.75 | 497.40 | - | 148 | 22 | 9,533 |
| 6 Nov | 52317.40 | 3297.35 | -324.85 | 11.04 | 1,033 | 45 | 9,511 |
| 5 Nov | 52207.25 | 3622.2 | -802.25 | 17.48 | 822 | 532 | 9,426 |
| 4 Nov | 51215.25 | 4424.45 | 412.75 | 14.37 | 287 | 149 | 8,894 |
| 1 Nov | 51673.90 | 4011.7 | 65.90 | 18.53 | 49 | 42 | 8,745 |
| 31 Oct | 51475.35 | 3945.8 | 295.80 | - | 2,430 | 1,879 | 8,706 |
| 30 Oct | 51807.50 | 3650 | 300.05 | - | 6,532 | 5,871 | 6,765 |
| 29 Oct | 52320.70 | 3349.95 | -895.05 | - | 505 | 358 | 891 |
| 28 Oct | 51259.30 | 4245 | -473.10 | - | 185 | 101 | 532 |
| 25 Oct | 50787.45 | 4718.1 | 728.10 | - | 153 | 17 | 431 |
| 24 Oct | 51531.15 | 3990 | -310.00 | - | 209 | 70 | 413 |
| 23 Oct | 51239.00 | 4300 | 50.00 | - | 70 | 22 | 342 |
| 22 Oct | 51257.15 | 4250 | 575.00 | - | 31 | 0 | 318 |
| 21 Oct | 51962.70 | 3675 | 175.00 | - | 21 | -3 | 317 |
| 18 Oct | 52094.20 | 3500 | -705.60 | - | 51 | -2 | 318 |
| 17 Oct | 51288.80 | 4205.6 | 555.60 | - | 14 | -6 | 321 |
| 16 Oct | 51801.05 | 3650 | 65.00 | - | 18 | -5 | 326 |
| 15 Oct | 51906.00 | 3585 | -157.45 | - | 15 | 5 | 330 |
| 14 Oct | 51816.90 | 3742.45 | -482.55 | - | 73 | 27 | 325 |
| 11 Oct | 51172.30 | 4225 | 325.00 | - | 8 | 5 | 297 |
| 10 Oct | 51530.90 | 3900 | -44.05 | - | 70 | 27 | 290 |
| 9 Oct | 51007.00 | 3944.05 | -363.50 | - | 11 | 3 | 262 |
| 8 Oct | 51021.00 | 4307.55 | -382.45 | - | 44 | 17 | 252 |
| 7 Oct | 50478.90 | 4690 | 913.75 | - | 21 | 5 | 234 |
| 4 Oct | 51462.05 | 3776.25 | 333.95 | - | 26 | -5 | 228 |
| 3 Oct | 51845.20 | 3442.3 | 864.00 | - | 21 | 9 | 233 |
| 1 Oct | 52922.60 | 2578.3 | 18.30 | - | 57 | 43 | 223 |
| 30 Sept | 52978.10 | 2560 | 490.00 | - | 83 | 52 | 179 |
| 27 Sept | 53834.30 | 2070 | 135.20 | - | 73 | 16 | 127 |
| 26 Sept | 54375.35 | 1934.8 | -176.05 | - | 98 | 69 | 107 |
| 25 Sept | 54101.65 | 2110.85 | 0.85 | - | 16 | 3 | 39 |
| 24 Sept | 53968.60 | 2110 | -30.00 | - | 49 | 22 | 33 |
| 23 Sept | 54105.80 | 2140 | -320.85 | - | 20 | 9 | 12 |
| 20 Sept | 53793.20 | 2460.85 | -339.15 | - | 7 | 0 | 1 |
| 19 Sept | 53037.60 | 2800 | -1867.55 | - | 1 | 0 | 0 |
| 18 Sept | 52750.40 | 4667.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 4667.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 4667.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 4667.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 4667.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 4667.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 4667.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 4667.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 4667.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 4667.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 4667.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 4667.55 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 4667.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 4667.55 | 4667.55 | - | 0 | 0 | 0 |
| 29 Aug | 51165.25 | 0.00 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 56000 expiring on 27NOV2024
Delta for 56000 PE is -0.97
Historical price for 56000 PE is as follows
On 21 Nov BANKNIFTY was trading at 50454.10. The strike last trading price was 5480.05, which was -19.95 lower than the previous day. The implied volatity was 41.44, the open interest changed by -106 which decreased total open position to 9774
On 19 Nov BANKNIFTY was trading at 50626.50. The strike last trading price was 5500, which was -65.05 lower than the previous day. The implied volatity was 44.12, the open interest changed by -43 which decreased total open position to 9880
On 18 Nov BANKNIFTY was trading at 50363.80. The strike last trading price was 5565.05, which was -109.35 lower than the previous day. The implied volatity was 39.54, the open interest changed by -24 which decreased total open position to 9923
On 14 Nov BANKNIFTY was trading at 50179.55. The strike last trading price was 5674.4, which was 259.40 higher than the previous day. The implied volatity was 35.67, the open interest changed by -39 which decreased total open position to 9952
On 13 Nov BANKNIFTY was trading at 50088.35. The strike last trading price was 5415, which was 812.00 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 9993
On 12 Nov BANKNIFTY was trading at 51157.80. The strike last trading price was 4603, which was 681.30 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10000
On 11 Nov BANKNIFTY was trading at 51876.75. The strike last trading price was 3921.7, which was -284.85 lower than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 10001
On 8 Nov BANKNIFTY was trading at 51561.20. The strike last trading price was 4206.55, which was 411.80 higher than the previous day. The implied volatity was 17.44, the open interest changed by 404 which increased total open position to 9949
On 7 Nov BANKNIFTY was trading at 51916.50. The strike last trading price was 3794.75, which was 497.40 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 9533
On 6 Nov BANKNIFTY was trading at 52317.40. The strike last trading price was 3297.35, which was -324.85 lower than the previous day. The implied volatity was 11.04, the open interest changed by 45 which increased total open position to 9511
On 5 Nov BANKNIFTY was trading at 52207.25. The strike last trading price was 3622.2, which was -802.25 lower than the previous day. The implied volatity was 17.48, the open interest changed by 532 which increased total open position to 9426
On 4 Nov BANKNIFTY was trading at 51215.25. The strike last trading price was 4424.45, which was 412.75 higher than the previous day. The implied volatity was 14.37, the open interest changed by 149 which increased total open position to 8894
On 1 Nov BANKNIFTY was trading at 51673.90. The strike last trading price was 4011.7, which was 65.90 higher than the previous day. The implied volatity was 18.53, the open interest changed by 42 which increased total open position to 8745
On 31 Oct BANKNIFTY was trading at 51475.35. The strike last trading price was 3945.8, which was 295.80 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 3650, which was 300.05 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 3349.95, which was -895.05 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 4245, which was -473.10 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 4718.1, which was 728.10 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 3990, 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 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 4300, which was 50.00 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 4250, which was 575.00 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 3675, which was 175.00 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 3500, which was -705.60 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 4205.6, which was 555.60 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 3650, which was 65.00 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 3585, which was -157.45 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 3742.45, which was -482.55 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 4225, which was 325.00 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 3900, which was -44.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 3944.05, which was -363.50 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 4307.55, which was -382.45 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 4690, which was 913.75 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 3776.25, which was 333.95 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 3442.3, which was 864.00 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 2578.3, which was 18.30 higher 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 2560, which was 490.00 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 2070, which was 135.20 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 1934.8, which was -176.05 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 2110.85, which was 0.85 higher 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 2110, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 2140, which was -320.85 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 2460.85, which was -339.15 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 2800, which was -1867.55 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 4667.55, 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 4667.55, 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 4667.55, 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 4667.55, 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 4667.55, 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 4667.55, 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 4667.55, 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 4667.55, 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 4667.55, 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 4667.55, 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 4667.55, 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 4667.55, 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 4667.55, 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 4667.55, which was 4667.55 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
