BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
11 Oct 2024 04:13 PM IST
| BANKNIFTY 52500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 11 Oct | 51172.30 | 20.2 | -47.80 | 1,61,25,705 | 7,02,120 | 18,81,165 | ||||
| 10 Oct | 51530.90 | 68 | 4.00 | 1,78,57,410 | 4,05,915 | 11,75,370 | ||||
| 9 Oct | 51007.00 | 64 | -39.80 | 52,44,780 | 3,95,055 | 7,71,570 | ||||
| 8 Oct | 51021.00 | 103.8 | -3.20 | 14,31,645 | 82,080 | 3,79,200 | ||||
| 7 Oct | 50478.90 | 107 | -99.40 | 18,84,480 | -4,530 | 2,93,295 | ||||
| 4 Oct | 51462.05 | 206.4 | -194.25 | 11,21,025 | 1,35,990 | 2,98,395 | ||||
| 3 Oct | 51845.20 | 400.65 | -557.10 | 7,83,975 | 1,52,160 | 1,58,895 | ||||
|
|
||||||||||
| 1 Oct | 52922.60 | 957.75 | -160.80 | 9,570 | 5,235 | 6,315 | ||||
| 30 Sept | 52978.10 | 1118.55 | -581.45 | 1,065 | 225 | 1,065 | ||||
| 27 Sept | 53834.30 | 1700 | -286.45 | 135 | 45 | 840 | ||||
| 26 Sept | 54375.35 | 1986.45 | 96.50 | 450 | 270 | 915 | ||||
| 25 Sept | 54101.65 | 1889.95 | -69.35 | 750 | 255 | 765 | ||||
| 24 Sept | 53968.60 | 1959.3 | 9.30 | 30 | 15 | 510 | ||||
| 23 Sept | 54105.80 | 1950 | 398.00 | 525 | 60 | 615 | ||||
| 20 Sept | 53793.20 | 1552 | 330.80 | 300 | -210 | 570 | ||||
| 19 Sept | 53037.60 | 1221.2 | 196.75 | 780 | 255 | 915 | ||||
| 18 Sept | 52750.40 | 1024.45 | 185.30 | 1,200 | 645 | 645 | ||||
| 17 Sept | 52188.65 | 839.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 52153.15 | 839.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 839.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 839.15 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52500 expiring on 16OCT2024
Delta for 52500 CE is -
Historical price for 52500 CE is as follows
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 20.2, which was -47.80 lower than the previous day. The implied volatity was -, the open interest changed by 702120 which increased total open position to 1881165
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 68, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 405915 which increased total open position to 1175370
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 64, which was -39.80 lower than the previous day. The implied volatity was -, the open interest changed by 395055 which increased total open position to 771570
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 103.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 82080 which increased total open position to 379200
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 107, which was -99.40 lower than the previous day. The implied volatity was -, the open interest changed by -4530 which decreased total open position to 293295
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 206.4, which was -194.25 lower than the previous day. The implied volatity was -, the open interest changed by 135990 which increased total open position to 298395
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 400.65, which was -557.10 lower than the previous day. The implied volatity was -, the open interest changed by 152160 which increased total open position to 158895
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 957.75, which was -160.80 lower than the previous day. The implied volatity was -, the open interest changed by 5235 which increased total open position to 6315
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1118.55, which was -581.45 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 1065
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1700, which was -286.45 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 840
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1986.45, which was 96.50 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 915
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1889.95, which was -69.35 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 765
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1959.3, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 510
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1950, which was 398.00 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 615
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1552, which was 330.80 higher than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 570
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1221.2, which was 196.75 higher than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 915
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1024.45, which was 185.30 higher than the previous day. The implied volatity was -, the open interest changed by 645 which increased total open position to 645
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 839.15, 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 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 839.15, 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 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 839.15, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 839.15, 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 52500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 11 Oct | 51172.30 | 1361 | 376.65 | 1,45,065 | -1,950 | 1,30,320 |
| 10 Oct | 51530.90 | 984.35 | -411.70 | 2,22,240 | 525 | 1,32,300 |
| 9 Oct | 51007.00 | 1396.05 | -14.30 | 1,79,655 | 55,185 | 1,31,745 |
| 8 Oct | 51021.00 | 1410.35 | -359.30 | 50,925 | -90 | 76,590 |
| 7 Oct | 50478.90 | 1769.65 | 751.60 | 90,930 | -11,190 | 77,235 |
| 4 Oct | 51462.05 | 1018.05 | 318.00 | 4,02,255 | -9,660 | 88,665 |
| 3 Oct | 51845.20 | 700.05 | 440.05 | 7,95,390 | 72,975 | 99,120 |
| 1 Oct | 52922.60 | 260 | -55.00 | 55,710 | 11,700 | 26,010 |
| 30 Sept | 52978.10 | 315 | 174.95 | 27,735 | 945 | 14,580 |
| 27 Sept | 53834.30 | 140.05 | 15.10 | 7,965 | 2,505 | 13,635 |
| 26 Sept | 54375.35 | 124.95 | -84.55 | 12,045 | 8,250 | 11,220 |
| 25 Sept | 54101.65 | 209.5 | 0.00 | 0 | 855 | 0 |
| 24 Sept | 53968.60 | 209.5 | -53.90 | 1,545 | 870 | 2,985 |
| 23 Sept | 54105.80 | 263.4 | -83.90 | 3,570 | 1,080 | 2,115 |
| 20 Sept | 53793.20 | 347.3 | -94.10 | 1,905 | 810 | 1,020 |
| 19 Sept | 53037.60 | 441.4 | -153.50 | 270 | 195 | 210 |
| 18 Sept | 52750.40 | 594.9 | -1368.55 | 75 | 30 | 30 |
| 17 Sept | 52188.65 | 1963.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 1963.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 1963.45 | 1963.45 | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 52500 expiring on 16OCT2024
Delta for 52500 PE is -
Historical price for 52500 PE is as follows
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1361, which was 376.65 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 130320
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 984.35, which was -411.70 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 132300
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1396.05, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by 55185 which increased total open position to 131745
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1410.35, which was -359.30 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 76590
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1769.65, which was 751.60 higher than the previous day. The implied volatity was -, the open interest changed by -11190 which decreased total open position to 77235
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1018.05, which was 318.00 higher than the previous day. The implied volatity was -, the open interest changed by -9660 which decreased total open position to 88665
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 700.05, which was 440.05 higher than the previous day. The implied volatity was -, the open interest changed by 72975 which increased total open position to 99120
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 260, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 26010
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 315, which was 174.95 higher than the previous day. The implied volatity was -, the open interest changed by 945 which increased total open position to 14580
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 140.05, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 2505 which increased total open position to 13635
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 124.95, which was -84.55 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 11220
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 209.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 855 which increased total open position to 0
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 209.5, which was -53.90 lower than the previous day. The implied volatity was -, the open interest changed by 870 which increased total open position to 2985
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 263.4, which was -83.90 lower than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 2115
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 347.3, which was -94.10 lower than the previous day. The implied volatity was -, the open interest changed by 810 which increased total open position to 1020
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 441.4, which was -153.50 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 210
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 594.9, which was -1368.55 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1963.45, 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 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1963.45, 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 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1963.45, which was 1963.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0