BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 57000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.42
Theta: -0.83
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Mar | 49702.60 | 1.15 | 0.1 | 30.87 | 4,997 | -153.5 | 6,044 | |||
| 18 Mar | 49314.50 | 1 | -0.45 | 30.09 | 12,427 | 1,008.5 | 6,196.5 | |||
| 17 Mar | 48354.15 | 1.35 | -1.4 | 33.25 | 5,311 | 81 | 5,257 | |||
| 13 Mar | 48060.40 | 2.8 | -0.4 | 31.04 | 3,629 | -9 | 5,183 | |||
| 12 Mar | 48056.65 | 3.8 | -0.35 | 30.77 | 3,394 | 11 | 5,207 | |||
| 11 Mar | 47853.95 | 4.3 | 0.1 | 30.73 | 2,345 | -132 | 5,184 | |||
| 10 Mar | 48216.80 | 4.95 | 0.1 | 29.22 | 2,822 | 243.5 | 5,316 | |||
| 7 Mar | 48497.50 | 4.95 | -0.1 | 26.00 | 3,674 | -99 | 5,072.5 | |||
| 6 Mar | 48627.70 | 4.8 | -0.5 | 24.71 | 1,656 | 328.5 | 5,190.5 | |||
| 5 Mar | 48489.95 | 5.1 | -0.8 | 24.62 | 3,015 | -359 | 4,878 | |||
| 4 Mar | 48245.20 | 5.6 | -0.75 | 24.90 | 5,914 | -131 | 5,226 | |||
| 3 Mar | 48114.30 | 6.4 | -0.4 | 25.09 | 6,403 | 135 | 5,384 | |||
| 28 Feb | 48344.70 | 6.3 | -1.65 | 23.24 | 6,887 | 611.5 | 5,235 | |||
| 27 Feb | 48743.80 | 7.95 | 0.15 | 22.38 | 5,264 | 671.5 | 4,623.5 | |||
| 25 Feb | 48608.35 | 8.1 | -3.1 | 21.74 | 2,249 | 132.5 | 3,959 | |||
| 24 Feb | 48651.95 | 10.85 | -0.25 | 21.95 | 2,622 | -114.5 | 3,834.5 | |||
| 21 Feb | 48981.20 | 11.05 | -1.55 | 20.27 | 602 | 260 | 3,939 | |||
| 20 Feb | 49334.55 | 12.25 | -2.05 | 19.23 | 302 | 3 | 3,679 | |||
| 19 Feb | 49570.10 | 14.55 | -2.85 | 18.76 | 766 | -138 | 3,680 | |||
| 18 Feb | 49087.30 | 17.1 | -2.25 | 20.08 | 1,277 | 158 | 3,818 | |||
| 17 Feb | 49258.90 | 20.3 | -2.3 | 19.68 | 602 | 50 | 3,658 | |||
| 14 Feb | 49099.45 | 22.45 | -2.15 | 19.72 | 847 | 43 | 3,604 | |||
| 13 Feb | 49359.85 | 24.9 | -2.5 | 19.05 | 894 | 218 | 3,557 | |||
| 12 Feb | 49479.45 | 27.35 | -0.6 | 18.60 | 786 | 9 | 3,339 | |||
| 11 Feb | 49403.40 | 27.7 | -2.3 | 18.80 | 543 | 33 | 3,332 | |||
| 10 Feb | 49981.00 | 29.6 | -2.85 | 17.25 | 333 | 86 | 3,301 | |||
| 7 Feb | 50158.85 | 33.4 | -7.15 | 16.40 | 745 | 91 | 3,215 | |||
| 6 Feb | 50382.10 | 40.4 | 0.05 | 16.16 | 271 | 54 | 3,124 | |||
| 5 Feb | 50343.05 | 41 | 1.15 | 16.31 | 2,636 | 1,674 | 3,070 | |||
| 4 Feb | 50157.95 | 39.9 | 5.8 | 16.51 | 579 | 40 | 1,396 | |||
| 3 Feb | 49210.55 | 33.05 | -5.25 | 17.86 | 470 | 23.5 | 1,356 | |||
| 1 Feb | 49506.95 | 37.1 | -9.4 | 17.11 | 1,544 | -208 | 1,338.5 | |||
| 31 Jan | 49587.20 | 45.95 | -5.1 | 17.29 | 650 | 100.5 | 1,556.5 | |||
|
|
||||||||||
| 30 Jan | 49311.95 | 52 | -7.7 | 18.04 | 560 | 34 | 1,470 | |||
| 29 Jan | 49165.95 | 59.2 | 0.35 | 18.84 | 581 | 107 | 1,442 | |||
| 28 Jan | 48866.85 | 59.35 | 6.45 | 19.29 | 584 | -30 | 1,336 | |||
| 27 Jan | 48064.65 | 54.85 | -3.1 | 20.89 | 201 | 46 | 1,370 | |||
| 24 Jan | 48367.80 | 58 | -7.75 | 19.74 | 671 | 131 | 1,325 | |||
| 23 Jan | 48589.00 | 64.8 | -2.60 | 19.36 | 1,369 | -175 | 1,195 | |||
| 22 Jan | 48724.40 | 67.4 | -16.15 | 18.93 | 978 | 291 | 1,352 | |||
| 21 Jan | 48570.90 | 83.55 | -15.10 | 19.88 | 293 | -70.5 | 1,063 | |||
| 20 Jan | 49350.80 | 98.65 | 21.70 | 18.65 | 430 | 161 | 1,133.5 | |||
| 17 Jan | 48540.60 | 76.95 | -11.50 | 19.04 | 548 | -8 | 971.5 | |||
| 16 Jan | 49278.70 | 88.45 | 8.50 | 17.48 | 274 | 12 | 983.5 | |||
| 15 Jan | 48751.70 | 79.95 | -3.40 | 18.33 | 166 | 46 | 963.5 | |||
| 14 Jan | 48729.15 | 83.35 | 5.90 | 18.09 | 165 | -46 | 926.5 | |||
| 13 Jan | 48041.25 | 77.45 | 6.85 | 19.53 | 334 | -2 | 944.5 | |||
| 10 Jan | 48734.15 | 70.6 | -18.65 | 17.18 | 443 | 53 | 947.5 | |||
| 9 Jan | 49503.50 | 89.25 | -13.75 | 16.13 | 367 | 207 | 892.5 | |||
| 8 Jan | 49835.05 | 103 | -7.15 | 15.86 | 299 | 135 | 685.5 | |||
| 7 Jan | 50202.15 | 110.15 | -6.35 | 15.19 | 78 | 11 | 551.5 | |||
| 6 Jan | 49922.00 | 116.5 | -20.50 | 15.75 | 286 | 32 | 532.5 | |||
| 3 Jan | 50988.80 | 137 | -30.00 | 13.65 | 172 | 20 | 506.5 | |||
| 2 Jan | 51605.55 | 167 | 12.77 | 166 | 5 | 486.5 | ||||
For Nifty Bank - strike price 57000 expiring on 27MAR2025
Delta for 57000 CE is 0.00
Historical price for 57000 CE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 1.15, which was 0.1 higher than the previous day. The implied volatity was 30.87, the open interest changed by -153.5 which decreased total open position to 6044
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 30.09, the open interest changed by 1008.5 which increased total open position to 6196.5
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 1.35, which was -1.4 lower than the previous day. The implied volatity was 33.25, the open interest changed by 81 which increased total open position to 5257
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 2.8, which was -0.4 lower than the previous day. The implied volatity was 31.04, the open interest changed by -9 which decreased total open position to 5183
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 3.8, which was -0.35 lower than the previous day. The implied volatity was 30.77, the open interest changed by 11 which increased total open position to 5207
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 4.3, which was 0.1 higher than the previous day. The implied volatity was 30.73, the open interest changed by -132 which decreased total open position to 5184
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 4.95, which was 0.1 higher than the previous day. The implied volatity was 29.22, the open interest changed by 243.5 which increased total open position to 5316
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 4.95, which was -0.1 lower than the previous day. The implied volatity was 26.00, the open interest changed by -99 which decreased total open position to 5072.5
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 4.8, which was -0.5 lower than the previous day. The implied volatity was 24.71, the open interest changed by 328.5 which increased total open position to 5190.5
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 5.1, which was -0.8 lower than the previous day. The implied volatity was 24.62, the open interest changed by -359 which decreased total open position to 4878
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 5.6, which was -0.75 lower than the previous day. The implied volatity was 24.90, the open interest changed by -131 which decreased total open position to 5226
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 6.4, which was -0.4 lower than the previous day. The implied volatity was 25.09, the open interest changed by 135 which increased total open position to 5384
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 6.3, which was -1.65 lower than the previous day. The implied volatity was 23.24, the open interest changed by 611.5 which increased total open position to 5235
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 7.95, which was 0.15 higher than the previous day. The implied volatity was 22.38, the open interest changed by 671.5 which increased total open position to 4623.5
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 8.1, which was -3.1 lower than the previous day. The implied volatity was 21.74, the open interest changed by 132.5 which increased total open position to 3959
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 10.85, which was -0.25 lower than the previous day. The implied volatity was 21.95, the open interest changed by -114.5 which decreased total open position to 3834.5
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 11.05, which was -1.55 lower than the previous day. The implied volatity was 20.27, the open interest changed by 260 which increased total open position to 3939
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 12.25, which was -2.05 lower than the previous day. The implied volatity was 19.23, the open interest changed by 3 which increased total open position to 3679
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 14.55, which was -2.85 lower than the previous day. The implied volatity was 18.76, the open interest changed by -138 which decreased total open position to 3680
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 17.1, which was -2.25 lower than the previous day. The implied volatity was 20.08, the open interest changed by 158 which increased total open position to 3818
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 20.3, which was -2.3 lower than the previous day. The implied volatity was 19.68, the open interest changed by 50 which increased total open position to 3658
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 22.45, which was -2.15 lower than the previous day. The implied volatity was 19.72, the open interest changed by 43 which increased total open position to 3604
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 24.9, which was -2.5 lower than the previous day. The implied volatity was 19.05, the open interest changed by 218 which increased total open position to 3557
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 27.35, which was -0.6 lower than the previous day. The implied volatity was 18.60, the open interest changed by 9 which increased total open position to 3339
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 27.7, which was -2.3 lower than the previous day. The implied volatity was 18.80, the open interest changed by 33 which increased total open position to 3332
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 29.6, which was -2.85 lower than the previous day. The implied volatity was 17.25, the open interest changed by 86 which increased total open position to 3301
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 33.4, which was -7.15 lower than the previous day. The implied volatity was 16.40, the open interest changed by 91 which increased total open position to 3215
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 40.4, which was 0.05 higher than the previous day. The implied volatity was 16.16, the open interest changed by 54 which increased total open position to 3124
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 41, which was 1.15 higher than the previous day. The implied volatity was 16.31, the open interest changed by 1674 which increased total open position to 3070
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 39.9, which was 5.8 higher than the previous day. The implied volatity was 16.51, the open interest changed by 40 which increased total open position to 1396
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 33.05, which was -5.25 lower than the previous day. The implied volatity was 17.86, the open interest changed by 23.5 which increased total open position to 1356
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 37.1, which was -9.4 lower than the previous day. The implied volatity was 17.11, the open interest changed by -208 which decreased total open position to 1338.5
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 45.95, which was -5.1 lower than the previous day. The implied volatity was 17.29, the open interest changed by 100.5 which increased total open position to 1556.5
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 52, which was -7.7 lower than the previous day. The implied volatity was 18.04, the open interest changed by 34 which increased total open position to 1470
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 59.2, which was 0.35 higher than the previous day. The implied volatity was 18.84, the open interest changed by 107 which increased total open position to 1442
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 59.35, which was 6.45 higher than the previous day. The implied volatity was 19.29, the open interest changed by -30 which decreased total open position to 1336
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 54.85, which was -3.1 lower than the previous day. The implied volatity was 20.89, the open interest changed by 46 which increased total open position to 1370
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 58, which was -7.75 lower than the previous day. The implied volatity was 19.74, the open interest changed by 131 which increased total open position to 1325
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 64.8, which was -2.60 lower than the previous day. The implied volatity was 19.36, the open interest changed by -175 which decreased total open position to 1195
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 67.4, which was -16.15 lower than the previous day. The implied volatity was 18.93, the open interest changed by 291 which increased total open position to 1352
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 83.55, which was -15.10 lower than the previous day. The implied volatity was 19.88, the open interest changed by -70.5 which decreased total open position to 1063
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 98.65, which was 21.70 higher than the previous day. The implied volatity was 18.65, the open interest changed by 161 which increased total open position to 1133.5
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 76.95, which was -11.50 lower than the previous day. The implied volatity was 19.04, the open interest changed by -8 which decreased total open position to 971.5
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 88.45, which was 8.50 higher than the previous day. The implied volatity was 17.48, the open interest changed by 12 which increased total open position to 983.5
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 79.95, which was -3.40 lower than the previous day. The implied volatity was 18.33, the open interest changed by 46 which increased total open position to 963.5
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 83.35, which was 5.90 higher than the previous day. The implied volatity was 18.09, the open interest changed by -46 which decreased total open position to 926.5
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 77.45, which was 6.85 higher than the previous day. The implied volatity was 19.53, the open interest changed by -2 which decreased total open position to 944.5
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 70.6, which was -18.65 lower than the previous day. The implied volatity was 17.18, the open interest changed by 53 which increased total open position to 947.5
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 89.25, which was -13.75 lower than the previous day. The implied volatity was 16.13, the open interest changed by 207 which increased total open position to 892.5
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 103, which was -7.15 lower than the previous day. The implied volatity was 15.86, the open interest changed by 135 which increased total open position to 685.5
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 110.15, which was -6.35 lower than the previous day. The implied volatity was 15.19, the open interest changed by 11 which increased total open position to 551.5
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 116.5, which was -20.50 lower than the previous day. The implied volatity was 15.75, the open interest changed by 32 which increased total open position to 532.5
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 137, which was -30.00 lower than the previous day. The implied volatity was 13.65, the open interest changed by 20 which increased total open position to 506.5
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 167, which was lower than the previous day. The implied volatity was 12.77, the open interest changed by 5 which increased total open position to 486.5
| BANKNIFTY 27MAR2025 57000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 1.41
Theta: 12.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Mar | 49702.60 | 7152.95 | -445.3 | 36.41 | 75 | -45 | 868 |
| 18 Mar | 49314.50 | 7500 | -1003.25 | 40.62 | 100 | -28 | 912 |
| 17 Mar | 48354.15 | 8504.45 | -296.5 | 39.69 | 22 | -8 | 942 |
| 13 Mar | 48060.40 | 8807.5 | 48.55 | 43.89 | 14 | -7 | 950 |
| 12 Mar | 48056.65 | 8756.2 | -155.8 | 42.58 | 14 | 1 | 952 |
| 11 Mar | 47853.95 | 8912 | 192 | 41.38 | 27 | -2 | 952 |
| 10 Mar | 48216.80 | 8720 | 458.35 | 50.40 | 4 | -3 | 954 |
| 7 Mar | 48497.50 | 8261.65 | 77.75 | 32.23 | 6 | -2 | 957 |
| 6 Mar | 48627.70 | 8165 | -40 | 38.77 | 15 | -7 | 957 |
| 5 Mar | 48489.95 | 8205 | -264.95 | 34.02 | 95 | -18 | 964 |
| 4 Mar | 48245.20 | 8440.6 | -86.2 | 37.71 | 49 | -19 | 983 |
| 3 Mar | 48114.30 | 8537 | 237 | 35.12 | 26 | 10 | 1,003 |
| 28 Feb | 48344.70 | 8300 | 450.1 | - | 51 | 10 | 992 |
| 27 Feb | 48743.80 | 7960.9 | 42.3 | 27.78 | 312 | 187 | 982 |
| 25 Feb | 48608.35 | 7950.15 | 116.15 | 19.01 | 485 | 436 | 795 |
| 24 Feb | 48651.95 | 7827.1 | 317.65 | - | 130 | 93 | 359 |
| 21 Feb | 48981.20 | 7515.7 | 378.55 | - | 92 | 40 | 263 |
| 20 Feb | 49334.55 | 7144.3 | 175.7 | - | 66 | 41 | 202 |
| 19 Feb | 49570.10 | 6967.9 | -397.1 | 23.64 | 27 | 23 | 159 |
| 18 Feb | 49087.30 | 7368 | 46.3 | 18.74 | 16 | 14 | 135 |
| 17 Feb | 49258.90 | 7321.7 | -228.3 | 30.69 | 104 | 59 | 76 |
| 14 Feb | 49099.45 | 7550 | 548.65 | 31.49 | 8 | 5 | 15 |
| 13 Feb | 49359.85 | 7001.35 | 401.35 | - | 1 | 0 | 9 |
| 12 Feb | 49479.45 | 6600 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 49403.40 | 6600 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 49981.00 | 6600 | 536.75 | 27.60 | 1 | 0 | 9 |
| 7 Feb | 50158.85 | 6063.25 | 0 | 0.00 | 0 | 3 | 0 |
| 6 Feb | 50382.10 | 6063.25 | -466.5 | 24.21 | 5 | 3 | 9 |
| 5 Feb | 50343.05 | 6529.75 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 50157.95 | 6529.75 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 49210.55 | 6529.75 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 49506.95 | 6529.75 | 0 | 0.00 | 0 | 6 | 0 |
| 31 Jan | 49587.20 | 6529.75 | -1057.6 | 13.53 | 10 | 6 | 6 |
| 30 Jan | 49311.95 | 7587.35 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 49165.95 | 7587.35 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 7587.35 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 7587.35 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 7587.35 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 7587.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 7587.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 7587.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 7587.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 7587.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 7587.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 7587.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 7587.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 7587.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 7587.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 7587.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 7587.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 7587.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 7587.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 7587.35 | 0.00 | - | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 7587.35 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 57000 expiring on 27MAR2025
Delta for 57000 PE is -0.99
Historical price for 57000 PE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 7152.95, which was -445.3 lower than the previous day. The implied volatity was 36.41, the open interest changed by -45 which decreased total open position to 868
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 7500, which was -1003.25 lower than the previous day. The implied volatity was 40.62, the open interest changed by -28 which decreased total open position to 912
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 8504.45, which was -296.5 lower than the previous day. The implied volatity was 39.69, the open interest changed by -8 which decreased total open position to 942
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 8807.5, which was 48.55 higher than the previous day. The implied volatity was 43.89, the open interest changed by -7 which decreased total open position to 950
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 8756.2, which was -155.8 lower than the previous day. The implied volatity was 42.58, the open interest changed by 1 which increased total open position to 952
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 8912, which was 192 higher than the previous day. The implied volatity was 41.38, the open interest changed by -2 which decreased total open position to 952
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 8720, which was 458.35 higher than the previous day. The implied volatity was 50.40, the open interest changed by -3 which decreased total open position to 954
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 8261.65, which was 77.75 higher than the previous day. The implied volatity was 32.23, the open interest changed by -2 which decreased total open position to 957
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 8165, which was -40 lower than the previous day. The implied volatity was 38.77, the open interest changed by -7 which decreased total open position to 957
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 8205, which was -264.95 lower than the previous day. The implied volatity was 34.02, the open interest changed by -18 which decreased total open position to 964
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 8440.6, which was -86.2 lower than the previous day. The implied volatity was 37.71, the open interest changed by -19 which decreased total open position to 983
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 8537, which was 237 higher than the previous day. The implied volatity was 35.12, the open interest changed by 10 which increased total open position to 1003
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 8300, which was 450.1 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 992
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 7960.9, which was 42.3 higher than the previous day. The implied volatity was 27.78, the open interest changed by 187 which increased total open position to 982
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 7950.15, which was 116.15 higher than the previous day. The implied volatity was 19.01, the open interest changed by 436 which increased total open position to 795
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 7827.1, which was 317.65 higher than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 359
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 7515.7, which was 378.55 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 263
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 7144.3, which was 175.7 higher than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 202
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 6967.9, which was -397.1 lower than the previous day. The implied volatity was 23.64, the open interest changed by 23 which increased total open position to 159
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 7368, which was 46.3 higher than the previous day. The implied volatity was 18.74, the open interest changed by 14 which increased total open position to 135
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 7321.7, which was -228.3 lower than the previous day. The implied volatity was 30.69, the open interest changed by 59 which increased total open position to 76
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 7550, which was 548.65 higher than the previous day. The implied volatity was 31.49, the open interest changed by 5 which increased total open position to 15
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 7001.35, which was 401.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 6600, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 6600, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 6600, which was 536.75 higher than the previous day. The implied volatity was 27.60, the open interest changed by 0 which decreased total open position to 9
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 6063.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 6063.25, which was -466.5 lower than the previous day. The implied volatity was 24.21, the open interest changed by 3 which increased total open position to 9
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 6529.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 6529.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 6529.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 6529.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 6529.75, which was -1057.6 lower than the previous day. The implied volatity was 13.53, the open interest changed by 6 which increased total open position to 6
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 7587.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 7587.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 7587.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 7587.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 7587.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 7587.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 7587.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 7587.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 7587.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 7587.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 7587.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 7587.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 7587.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 7587.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 7587.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 7587.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 7587.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 7587.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 7587.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 7587.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 7587.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
