`
[--[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 53300 CE
Date Close Ltp Change Volume Change OI OI
4 Oct 51462.05 17 -34.00 1,18,76,310 1,70,880 10,17,420
3 Oct 51845.20 51 -191.00 1,16,89,380 3,09,525 8,68,080
1 Oct 52922.60 242 -149.00 24,43,200 2,80,695 5,70,045
30 Sept 52978.10 391 -568.85 10,60,290 2,87,475 2,89,290
27 Sept 53834.30 959.85 -266.00 5,640 645 1,695
26 Sept 54375.35 1225.85 103.50 2,895 285 1,050
25 Sept 54101.65 1122.35 25.75 75 -15 765
24 Sept 53968.60 1096.6 -78.40 990 -15 780
23 Sept 54105.80 1175 326.20 1,125 -375 900
20 Sept 53793.20 848.8 218.70 16,410 975 1,245
19 Sept 53037.60 630.1 -86.65 1,455 270 270
18 Sept 52750.40 716.75 0.00 0 0 0
17 Sept 52188.65 716.75 0.00 0 0 0
16 Sept 52153.15 716.75 0.00 0 0 0
13 Sept 51938.05 716.75 0.00 0 0 0
12 Sept 51772.40 716.75 0.00 0 0 0
11 Sept 51010.00 716.75 0.00 0 0 0
10 Sept 51272.30 716.75 0.00 0 0 0
9 Sept 51117.80 716.75 0.00 0 0 0
6 Sept 50576.85 716.75 0.00 0 0 0
5 Sept 51473.05 716.75 0 0 0


For Nifty Bank - strike price 53300 expiring on 09OCT2024

Delta for 53300 CE is -

Historical price for 53300 CE is as follows

On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 17, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 170880 which increased total open position to 1017420


On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 51, which was -191.00 lower than the previous day. The implied volatity was -, the open interest changed by 309525 which increased total open position to 868080


On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 242, which was -149.00 lower than the previous day. The implied volatity was -, the open interest changed by 280695 which increased total open position to 570045


On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 391, which was -568.85 lower than the previous day. The implied volatity was -, the open interest changed by 287475 which increased total open position to 289290


On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 959.85, which was -266.00 lower than the previous day. The implied volatity was -, the open interest changed by 645 which increased total open position to 1695


On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1225.85, which was 103.50 higher than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 1050


On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1122.35, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 765


On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1096.6, which was -78.40 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 780


On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1175, which was 326.20 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 900


On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 848.8, which was 218.70 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 1245


On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 630.1, which was -86.65 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 270


On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 716.75, 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 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 716.75, 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 716.75, 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 716.75, 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 716.75, 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 716.75, 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 716.75, 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 716.75, 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 716.75, 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 716.75, 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 53300 PE
Date Close Ltp Change Volume Change OI OI
4 Oct 51462.05 1763 482.15 64,575 -14,565 3,05,970
3 Oct 51845.20 1280.85 788.45 4,27,110 -20,370 3,20,550
1 Oct 52922.60 492.4 -21.60 12,75,225 77,715 3,45,015
30 Sept 52978.10 514 313.60 12,12,960 2,21,460 2,70,465
27 Sept 53834.30 200.4 40.40 1,19,415 21,825 49,095
26 Sept 54375.35 160 -89.40 68,355 16,635 26,745
25 Sept 54101.65 249.4 -41.40 7,860 1,500 9,885
24 Sept 53968.60 290.8 -35.75 3,825 345 8,400
23 Sept 54105.80 326.55 -153.45 15,720 5,130 8,250
20 Sept 53793.20 480 -167.85 11,175 2,535 3,105
19 Sept 53037.60 647.85 -1597.35 3,750 570 570
18 Sept 52750.40 2245.2 0.00 0 0 0
17 Sept 52188.65 2245.2 0.00 0 0 0
16 Sept 52153.15 2245.2 0.00 0 0 0
13 Sept 51938.05 2245.2 0.00 0 0 0
12 Sept 51772.40 2245.2 0.00 0 0 0
11 Sept 51010.00 2245.2 0.00 0 0 0
10 Sept 51272.30 2245.2 0.00 0 0 0
9 Sept 51117.80 2245.2 0.00 0 0 0
6 Sept 50576.85 2245.2 0.00 0 0 0
5 Sept 51473.05 2245.2 0 0 0


For Nifty Bank - strike price 53300 expiring on 09OCT2024

Delta for 53300 PE is -

Historical price for 53300 PE is as follows

On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1763, which was 482.15 higher than the previous day. The implied volatity was -, the open interest changed by -14565 which decreased total open position to 305970


On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1280.85, which was 788.45 higher than the previous day. The implied volatity was -, the open interest changed by -20370 which decreased total open position to 320550


On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 492.4, which was -21.60 lower than the previous day. The implied volatity was -, the open interest changed by 77715 which increased total open position to 345015


On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 514, which was 313.60 higher than the previous day. The implied volatity was -, the open interest changed by 221460 which increased total open position to 270465


On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 200.4, which was 40.40 higher than the previous day. The implied volatity was -, the open interest changed by 21825 which increased total open position to 49095


On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 160, which was -89.40 lower than the previous day. The implied volatity was -, the open interest changed by 16635 which increased total open position to 26745


On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 249.4, which was -41.40 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 9885


On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 290.8, which was -35.75 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 8400


On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 326.55, which was -153.45 lower than the previous day. The implied volatity was -, the open interest changed by 5130 which increased total open position to 8250


On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 480, which was -167.85 lower than the previous day. The implied volatity was -, the open interest changed by 2535 which increased total open position to 3105


On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 647.85, which was -1597.35 lower than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 570


On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 2245.2, 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 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2245.2, 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 2245.2, 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 2245.2, 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 2245.2, 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 2245.2, 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 2245.2, 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 2245.2, 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 2245.2, 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 2245.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0