BANKNIFTY
Nifty Bank
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