BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
11 Oct 2024 12:03 PM IST
| BANKNIFTY 53900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 11 Oct | 51102.00 | 5.80 | -0.80 | 11,71,710 | 21,405 | 2,76,270 | ||||
| 10 Oct | 51530.90 | 6.6 | -3.00 | 29,16,525 | 1,31,775 | 2,54,865 | ||||
| 9 Oct | 51007.00 | 9.6 | -8.50 | 6,22,035 | 86,460 | 1,22,835 | ||||
| 8 Oct | 51021.00 | 18.1 | -5.70 | 88,320 | 3,270 | 35,640 | ||||
| 7 Oct | 50478.90 | 23.8 | -8.20 | 96,645 | 15,795 | 32,460 | ||||
| 4 Oct | 51462.05 | 32 | -30.10 | 65,460 | 2,955 | 16,605 | ||||
| 3 Oct | 51845.20 | 62.1 | -156.00 | 84,930 | 8,445 | 13,845 | ||||
| 1 Oct | 52922.60 | 218.1 | -148.85 | 12,855 | 495 | 5,370 | ||||
| 30 Sept | 52978.10 | 366.95 | -379.90 | 7,860 | 3,060 | 4,875 | ||||
| 27 Sept | 53834.30 | 746.85 | -176.80 | 3,165 | 1,530 | 1,725 | ||||
| 26 Sept | 54375.35 | 923.65 | 80.00 | 525 | -45 | 195 | ||||
| 25 Sept | 54101.65 | 843.65 | 2.10 | 390 | 75 | 240 | ||||
| 24 Sept | 53968.60 | 841.55 | -73.90 | 510 | 60 | 180 | ||||
| 23 Sept | 54105.80 | 915.45 | 202.45 | 675 | 60 | 135 | ||||
| 20 Sept | 53793.20 | 713 | 267.80 | 75 | 15 | 15 | ||||
| 19 Sept | 53037.60 | 445.2 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 52750.40 | 445.2 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 52188.65 | 445.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Sept | 52153.15 | 445.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 445.2 | 445.20 | 0 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 53900 expiring on 16OCT2024
Delta for 53900 CE is -
Historical price for 53900 CE is as follows
On 11 Oct BANKNIFTY was trading at 51102.00. The strike last trading price was 5.80, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 21405 which increased total open position to 276270
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 6.6, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 131775 which increased total open position to 254865
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 9.6, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 86460 which increased total open position to 122835
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 18.1, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 3270 which increased total open position to 35640
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 23.8, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 15795 which increased total open position to 32460
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 32, which was -30.10 lower than the previous day. The implied volatity was -, the open interest changed by 2955 which increased total open position to 16605
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 62.1, which was -156.00 lower than the previous day. The implied volatity was -, the open interest changed by 8445 which increased total open position to 13845
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 218.1, which was -148.85 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 5370
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 366.95, which was -379.90 lower than the previous day. The implied volatity was -, the open interest changed by 3060 which increased total open position to 4875
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 746.85, which was -176.80 lower than the previous day. The implied volatity was -, the open interest changed by 1530 which increased total open position to 1725
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 923.65, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 195
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 843.65, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 240
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 841.55, which was -73.90 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 180
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 915.45, which was 202.45 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 135
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 713, which was 267.80 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 445.2, 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 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 445.2, 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 445.2, 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 445.2, 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 445.2, which was 445.20 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
| BANKNIFTY 53900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 11 Oct | 51102.00 | 2724.20 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2724.2 | 0.00 | 0 | -1,440 | 0 |
| 9 Oct | 51007.00 | 2724.2 | 22.85 | 2,595 | -1,515 | 975 |
| 8 Oct | 51021.00 | 2701.35 | -425.45 | 90 | 0 | 2,490 |
| 7 Oct | 50478.90 | 3126.8 | 860.60 | 225 | 15 | 2,520 |
| 4 Oct | 51462.05 | 2266.2 | 484.90 | 75 | 0 | 2,505 |
| 3 Oct | 51845.20 | 1781.3 | 823.20 | 9,345 | 1,020 | 2,535 |
| 1 Oct | 52922.60 | 958.1 | -7.35 | 810 | -60 | 1,515 |
| 30 Sept | 52978.10 | 965.45 | 460.35 | 720 | -345 | 1,575 |
| 27 Sept | 53834.30 | 505.1 | 90.65 | 5,400 | 1,725 | 1,935 |
| 26 Sept | 54375.35 | 414.45 | -109.80 | 315 | 15 | 225 |
| 25 Sept | 54101.65 | 524.25 | -83.35 | 480 | -30 | 210 |
| 24 Sept | 53968.60 | 607.6 | -32.05 | 495 | 180 | 225 |
| 23 Sept | 54105.80 | 639.65 | -2320.05 | 45 | 30 | 30 |
| 20 Sept | 53793.20 | 2959.7 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 2959.7 | 2959.70 | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 53900 expiring on 16OCT2024
Delta for 53900 PE is -
Historical price for 53900 PE is as follows
On 11 Oct BANKNIFTY was trading at 51102.00. The strike last trading price was 2724.20, 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 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2724.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1440 which decreased total open position to 0
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2724.2, which was 22.85 higher than the previous day. The implied volatity was -, the open interest changed by -1515 which decreased total open position to 975
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2701.35, which was -425.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2490
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 3126.8, which was 860.60 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 2520
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2266.2, which was 484.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2505
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1781.3, which was 823.20 higher than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 2535
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 958.1, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 1515
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 965.45, which was 460.35 higher than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 1575
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 505.1, which was 90.65 higher than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 1935
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 414.45, which was -109.80 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 225
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 524.25, which was -83.35 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 210
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 607.6, which was -32.05 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 225
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 639.65, which was -2320.05 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 2959.7, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 2959.7, which was 2959.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 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