`
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank

51462.05 -383.15 (-0.74%)

Back to Option Chain


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