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

51288.8 -512.25 (-0.99%)

Back to Option Chain


Historical option data for BANKNIFTY

17 Oct 2024 04:13 PM IST
BANKNIFTY 53500 CE
Date Close Ltp Change Volume Change OI OI
17 Oct 51288.80 9.9 -8.15 98,51,265 1,23,900 11,40,705
16 Oct 51801.05 18.05 -22.20 29,14,005 7,38,915 10,10,040
15 Oct 51906.00 40.25 -4.85 9,07,650 76,485 2,78,115
14 Oct 51816.90 45.1 19.45 7,82,970 75,030 2,00,955
11 Oct 51172.30 25.65 -25.05 5,81,760 32,265 1,27,020
10 Oct 51530.90 50.7 -0.05 4,67,910 33,105 95,955
9 Oct 51007.00 50.75 -27.25 89,385 30,690 62,850
8 Oct 51021.00 78 4.80 30,375 5,880 32,355
7 Oct 50478.90 73.2 -45.75 57,135 5,775 26,415
4 Oct 51462.05 118.95 -81.05 47,220 2,475 20,775
3 Oct 51845.20 200 -332.00 31,305 6,930 18,240
1 Oct 52922.60 532 -115.60 13,380 9,450 11,355
30 Sept 52978.10 647.6 -524.35 4,920 1,995 1,995
27 Sept 53834.30 1171.95 0.00 0 0 0
26 Sept 54375.35 1171.95 0.00 0 0 0
25 Sept 54101.65 1171.95 0.00 0 0 0
24 Sept 53968.60 1171.95 0.00 0 0 0
23 Sept 54105.80 1171.95 0.00 0 0 0
20 Sept 53793.20 1171.95 0.00 0 0 0
19 Sept 53037.60 1171.95 0 0 0


For Nifty Bank - strike price 53500 expiring on 23OCT2024

Delta for 53500 CE is -

Historical price for 53500 CE is as follows

On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 9.9, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 123900 which increased total open position to 1140705


On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 18.05, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by 738915 which increased total open position to 1010040


On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 40.25, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 76485 which increased total open position to 278115


On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 45.1, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 75030 which increased total open position to 200955


On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 25.65, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 32265 which increased total open position to 127020


On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 50.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 33105 which increased total open position to 95955


On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 50.75, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by 30690 which increased total open position to 62850


On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 78, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 5880 which increased total open position to 32355


On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 73.2, which was -45.75 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 26415


On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 118.95, which was -81.05 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 20775


On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 200, which was -332.00 lower than the previous day. The implied volatity was -, the open interest changed by 6930 which increased total open position to 18240


On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 532, which was -115.60 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 11355


On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 647.6, which was -524.35 lower than the previous day. The implied volatity was -, the open interest changed by 1995 which increased total open position to 1995


On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1171.95, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1171.95, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1171.95, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1171.95, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1171.95, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1171.95, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1171.95, 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 53500 PE
Date Close Ltp Change Volume Change OI OI
17 Oct 51288.80 2136 556.00 10,785 -2,640 57,540
16 Oct 51801.05 1580 83.85 61,170 49,500 58,395
15 Oct 51906.00 1496.15 -74.90 6,630 2,505 8,895
14 Oct 51816.90 1571.05 -698.15 7,305 3,090 6,225
11 Oct 51172.30 2269.2 389.20 3,435 -1,245 3,135
10 Oct 51530.90 1880 -426.15 1,020 15 4,425
9 Oct 51007.00 2306.15 68.85 525 210 4,410
8 Oct 51021.00 2237.3 -512.70 1,980 285 4,215
7 Oct 50478.90 2750 894.35 90 -30 3,945
4 Oct 51462.05 1855.65 338.70 675 -120 3,990
3 Oct 51845.20 1516.95 772.95 1,425 -135 4,125
1 Oct 52922.60 744 -38.50 1,125 135 4,170
30 Sept 52978.10 782.5 332.80 8,625 2,535 4,020
27 Sept 53834.30 449.7 74.45 2,610 270 1,560
26 Sept 54375.35 375.25 -104.60 1,020 360 1,245
25 Sept 54101.65 479.85 -33.75 795 120 885
24 Sept 53968.60 513.6 -52.00 765 75 735
23 Sept 54105.80 565.6 -205.05 870 450 630
20 Sept 53793.20 770.65 -778.25 210 45 45
19 Sept 53037.60 1548.9 0 0 0


For Nifty Bank - strike price 53500 expiring on 23OCT2024

Delta for 53500 PE is -

Historical price for 53500 PE is as follows

On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2136, which was 556.00 higher than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 57540


On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1580, which was 83.85 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 58395


On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1496.15, which was -74.90 lower than the previous day. The implied volatity was -, the open interest changed by 2505 which increased total open position to 8895


On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1571.05, which was -698.15 lower than the previous day. The implied volatity was -, the open interest changed by 3090 which increased total open position to 6225


On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2269.2, which was 389.20 higher than the previous day. The implied volatity was -, the open interest changed by -1245 which decreased total open position to 3135


On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1880, which was -426.15 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 4425


On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2306.15, which was 68.85 higher than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 4410


On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2237.3, which was -512.70 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 4215


On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2750, which was 894.35 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 3945


On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1855.65, which was 338.70 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 3990


On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1516.95, which was 772.95 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 4125


On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 744, which was -38.50 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 4170


On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 782.5, which was 332.80 higher than the previous day. The implied volatity was -, the open interest changed by 2535 which increased total open position to 4020


On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 449.7, which was 74.45 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 1560


On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 375.25, which was -104.60 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 1245


On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 479.85, which was -33.75 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 885


On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 513.6, which was -52.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 735


On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 565.6, which was -205.05 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 630


On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 770.65, which was -778.25 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45


On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1548.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0