BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
04 Oct 2024 04:13 PM IST
| BANKNIFTY 52600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 4 Oct | 51462.05 | 57 | -109.00 | 1,93,01,400 | 58,455 | 7,21,545 | ||||
| 3 Oct | 51845.20 | 166 | -477.75 | 1,70,11,740 | 6,41,880 | 6,76,335 | ||||
| 1 Oct | 52922.60 | 643.75 | -175.30 | 2,01,630 | 28,635 | 34,455 | ||||
| 30 Sept | 52978.10 | 819.05 | -1030.70 | 10,110 | 4,650 | 5,790 | ||||
| 27 Sept | 53834.30 | 1849.75 | 20.05 | 105 | 30 | 1,140 | ||||
| 26 Sept | 54375.35 | 1829.7 | 230.70 | 990 | 345 | 1,095 | ||||
| 25 Sept | 54101.65 | 1599 | -126.65 | 600 | 0 | 210 | ||||
| 24 Sept | 53968.60 | 1725.65 | 127.70 | 60 | -15 | 180 | ||||
| 23 Sept | 54105.80 | 1597.95 | 264.30 | 330 | -165 | 180 | ||||
|
|
||||||||||
| 20 Sept | 53793.20 | 1333.65 | 287.95 | 660 | 90 | 420 | ||||
| 19 Sept | 53037.60 | 1045.7 | 207.80 | 1,005 | 300 | 345 | ||||
| 18 Sept | 52750.40 | 837.9 | -122.80 | 90 | 30 | 30 | ||||
| 17 Sept | 52188.65 | 960.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 52153.15 | 960.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 960.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 960.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 51010.00 | 960.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 51272.30 | 960.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 51117.80 | 960.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 50576.85 | 960.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 960.7 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52600 expiring on 09OCT2024
Delta for 52600 CE is -
Historical price for 52600 CE is as follows
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 57, which was -109.00 lower than the previous day. The implied volatity was -, the open interest changed by 58455 which increased total open position to 721545
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 166, which was -477.75 lower than the previous day. The implied volatity was -, the open interest changed by 641880 which increased total open position to 676335
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 643.75, which was -175.30 lower than the previous day. The implied volatity was -, the open interest changed by 28635 which increased total open position to 34455
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 819.05, which was -1030.70 lower than the previous day. The implied volatity was -, the open interest changed by 4650 which increased total open position to 5790
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1849.75, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 1140
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1829.7, which was 230.70 higher than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 1095
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1599, which was -126.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1725.65, which was 127.70 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 180
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1597.95, which was 264.30 higher than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 180
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1333.65, which was 287.95 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 420
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1045.7, which was 207.80 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 345
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 837.9, which was -122.80 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 960.7, 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 960.7, 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 960.7, 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 960.7, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 960.7, 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 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 960.7, 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 960.7, 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 960.7, 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 960.7, 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 52600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 4 Oct | 51462.05 | 1099 | 401.45 | 19,50,375 | -44,595 | 1,55,130 |
| 3 Oct | 51845.20 | 697.55 | 502.55 | 1,34,93,685 | 60,825 | 2,02,350 |
| 1 Oct | 52922.60 | 195 | -54.05 | 10,27,470 | 1,03,950 | 1,41,090 |
| 30 Sept | 52978.10 | 249.05 | 149.50 | 2,59,845 | 18,450 | 37,800 |
| 27 Sept | 53834.30 | 99.55 | 22.10 | 84,330 | 3,840 | 19,410 |
| 26 Sept | 54375.35 | 77.45 | -37.55 | 27,090 | 9,855 | 15,825 |
| 25 Sept | 54101.65 | 115 | -43.10 | 4,785 | 1,170 | 5,970 |
| 24 Sept | 53968.60 | 158.1 | -31.55 | 4,890 | -105 | 3,840 |
| 23 Sept | 54105.80 | 189.65 | -95.85 | 3,765 | 1,110 | 4,020 |
| 20 Sept | 53793.20 | 285.5 | -129.55 | 4,350 | 870 | 2,910 |
| 19 Sept | 53037.60 | 415.05 | -195.00 | 2,925 | 450 | 2,040 |
| 18 Sept | 52750.40 | 610.05 | -1183.95 | 2,730 | 1,605 | 1,605 |
| 17 Sept | 52188.65 | 1794 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 1794 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 1794 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 1794 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 1794 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 1794 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 1794 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 1794 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 1794 | 0 | 0 | 0 | |
For Nifty Bank - strike price 52600 expiring on 09OCT2024
Delta for 52600 PE is -
Historical price for 52600 PE is as follows
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1099, which was 401.45 higher than the previous day. The implied volatity was -, the open interest changed by -44595 which decreased total open position to 155130
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 697.55, which was 502.55 higher than the previous day. The implied volatity was -, the open interest changed by 60825 which increased total open position to 202350
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 195, which was -54.05 lower than the previous day. The implied volatity was -, the open interest changed by 103950 which increased total open position to 141090
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 249.05, which was 149.50 higher than the previous day. The implied volatity was -, the open interest changed by 18450 which increased total open position to 37800
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 99.55, which was 22.10 higher than the previous day. The implied volatity was -, the open interest changed by 3840 which increased total open position to 19410
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 77.45, which was -37.55 lower than the previous day. The implied volatity was -, the open interest changed by 9855 which increased total open position to 15825
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 115, which was -43.10 lower than the previous day. The implied volatity was -, the open interest changed by 1170 which increased total open position to 5970
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 158.1, which was -31.55 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 3840
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 189.65, which was -95.85 lower than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 4020
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 285.5, which was -129.55 lower than the previous day. The implied volatity was -, the open interest changed by 870 which increased total open position to 2910
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 415.05, which was -195.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2040
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 610.05, which was -1183.95 lower than the previous day. The implied volatity was -, the open interest changed by 1605 which increased total open position to 1605
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 1794, 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 1794, 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 1794, 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 1794, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1794, 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 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1794, 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 1794, 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 1794, 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 1794, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0