BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
04 Oct 2024 04:13 PM IST
| BANKNIFTY 51500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 4 Oct | 51462.05 | 375 | -378.40 | 1,48,91,805 | 7,01,775 | 9,18,690 | ||||
| 3 Oct | 51845.20 | 753.4 | -840.80 | 19,45,410 | 2,04,330 | 2,17,845 | ||||
| 1 Oct | 52922.60 | 1594.2 | -155.60 | 18,720 | 5,970 | 13,515 | ||||
| 30 Sept | 52978.10 | 1749.8 | -815.20 | 6,825 | 2,535 | 7,680 | ||||
| 27 Sept | 53834.30 | 2565 | -235.00 | 1,050 | -75 | 5,145 | ||||
| 26 Sept | 54375.35 | 2800 | 107.25 | 60 | -45 | 5,205 | ||||
| 25 Sept | 54101.65 | 2692.75 | -27.45 | 5,415 | 1,995 | 5,250 | ||||
| 24 Sept | 53968.60 | 2720.2 | -18.30 | 1,080 | -60 | 3,285 | ||||
| 23 Sept | 54105.80 | 2738.5 | 431.55 | 240 | -30 | 3,345 | ||||
| 20 Sept | 53793.20 | 2306.95 | 399.35 | 3,270 | 750 | 3,375 | ||||
| 19 Sept | 53037.60 | 1907.6 | 352.20 | 945 | -465 | 2,715 | ||||
| 18 Sept | 52750.40 | 1555.4 | 289.60 | 4,170 | -1,065 | 3,225 | ||||
| 17 Sept | 52188.65 | 1265.8 | 14.80 | 345 | 165 | 4,320 | ||||
| 16 Sept | 52153.15 | 1251 | 151.45 | 2,505 | 405 | 4,155 | ||||
| 13 Sept | 51938.05 | 1099.55 | 134.40 | 735 | 165 | 3,750 | ||||
| 12 Sept | 51772.40 | 965.15 | 252.55 | 8,040 | 2,790 | 3,675 | ||||
| 11 Sept | 51010.00 | 712.6 | -127.40 | 810 | 315 | 900 | ||||
| 10 Sept | 51272.30 | 840 | -615.90 | 915 | 585 | 585 | ||||
| 9 Sept | 51117.80 | 1455.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 50576.85 | 1455.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Sept | 51473.05 | 1455.9 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51500 expiring on 09OCT2024
Delta for 51500 CE is -
Historical price for 51500 CE is as follows
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 375, which was -378.40 lower than the previous day. The implied volatity was -, the open interest changed by 701775 which increased total open position to 918690
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 753.4, which was -840.80 lower than the previous day. The implied volatity was -, the open interest changed by 204330 which increased total open position to 217845
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1594.2, which was -155.60 lower than the previous day. The implied volatity was -, the open interest changed by 5970 which increased total open position to 13515
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1749.8, which was -815.20 lower than the previous day. The implied volatity was -, the open interest changed by 2535 which increased total open position to 7680
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 2565, which was -235.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 5145
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 2800, which was 107.25 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 5205
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 2692.75, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by 1995 which increased total open position to 5250
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 2720.2, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 3285
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 2738.5, which was 431.55 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 3345
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 2306.95, which was 399.35 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3375
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1907.6, which was 352.20 higher than the previous day. The implied volatity was -, the open interest changed by -465 which decreased total open position to 2715
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1555.4, which was 289.60 higher than the previous day. The implied volatity was -, the open interest changed by -1065 which decreased total open position to 3225
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1265.8, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 4320
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1251, which was 151.45 higher than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 4155
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1099.55, which was 134.40 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 3750
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 965.15, which was 252.55 higher than the previous day. The implied volatity was -, the open interest changed by 2790 which increased total open position to 3675
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 712.6, which was -127.40 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 900
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 840, which was -615.90 lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 585
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1455.9, 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 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1455.9, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1455.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 51500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 4 Oct | 51462.05 | 318 | 118.50 | 4,58,59,080 | 1,46,445 | 11,98,515 |
| 3 Oct | 51845.20 | 199.5 | 153.50 | 2,31,54,735 | 5,82,390 | 11,87,490 |
| 1 Oct | 52922.60 | 46 | -28.00 | 24,10,830 | 4,85,760 | 6,01,740 |
| 30 Sept | 52978.10 | 74 | 34.15 | 7,22,565 | 72,360 | 1,16,550 |
| 27 Sept | 53834.30 | 39.85 | 13.50 | 1,62,135 | 2,415 | 44,055 |
| 26 Sept | 54375.35 | 26.35 | -17.75 | 1,44,570 | -7,605 | 41,400 |
| 25 Sept | 54101.65 | 44.1 | -26.55 | 1,06,620 | 23,115 | 48,765 |
| 24 Sept | 53968.60 | 70.65 | -19.70 | 65,025 | 5,370 | 25,785 |
| 23 Sept | 54105.80 | 90.35 | -23.40 | 46,905 | 1,050 | 22,935 |
| 20 Sept | 53793.20 | 113.75 | -50.25 | 35,655 | 12,330 | 21,960 |
| 19 Sept | 53037.60 | 164 | -118.10 | 21,330 | 3,150 | 9,675 |
| 18 Sept | 52750.40 | 282.1 | -84.30 | 8,640 | 4,050 | 6,795 |
| 17 Sept | 52188.65 | 366.4 | -8.60 | 3,510 | 555 | 2,745 |
| 16 Sept | 52153.15 | 375 | -153.95 | 3,180 | 525 | 2,430 |
| 13 Sept | 51938.05 | 528.95 | -86.45 | 6,000 | -1,755 | 1,905 |
| 12 Sept | 51772.40 | 615.4 | -283.15 | 8,175 | 2,850 | 3,720 |
| 11 Sept | 51010.00 | 898.55 | -298.35 | 1,185 | 690 | 690 |
| 10 Sept | 51272.30 | 1196.9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 1196.9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 1196.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 1196.9 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51500 expiring on 09OCT2024
Delta for 51500 PE is -
Historical price for 51500 PE is as follows
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 318, which was 118.50 higher than the previous day. The implied volatity was -, the open interest changed by 146445 which increased total open position to 1198515
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 199.5, which was 153.50 higher than the previous day. The implied volatity was -, the open interest changed by 582390 which increased total open position to 1187490
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 46, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 485760 which increased total open position to 601740
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 74, which was 34.15 higher than the previous day. The implied volatity was -, the open interest changed by 72360 which increased total open position to 116550
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 39.85, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 2415 which increased total open position to 44055
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 26.35, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by -7605 which decreased total open position to 41400
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 44.1, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by 23115 which increased total open position to 48765
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 70.65, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 5370 which increased total open position to 25785
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 90.35, which was -23.40 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 22935
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 113.75, which was -50.25 lower than the previous day. The implied volatity was -, the open interest changed by 12330 which increased total open position to 21960
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 164, which was -118.10 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 9675
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 282.1, which was -84.30 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 6795
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 366.4, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 2745
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 375, which was -153.95 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 2430
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 528.95, which was -86.45 lower than the previous day. The implied volatity was -, the open interest changed by -1755 which decreased total open position to 1905
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 615.4, which was -283.15 lower than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 3720
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 898.55, which was -298.35 lower than the previous day. The implied volatity was -, the open interest changed by 690 which increased total open position to 690
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1196.9, 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 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1196.9, 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 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1196.9, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1196.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0