BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
BANKNIFTY 60000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
29 Oct | 52320.70 | 0.5 | -1.30 | 14,22,765 | -3,36,255 | 6,09,810 | ||||
28 Oct | 51259.30 | 1.8 | -1.20 | 10,12,815 | 1,83,780 | 9,45,360 | ||||
25 Oct | 50787.45 | 3 | 0.60 | 16,72,185 | 2,79,495 | 7,61,580 | ||||
|
||||||||||
24 Oct | 51531.15 | 2.4 | -0.50 | 7,96,425 | 1,67,460 | 4,82,505 | ||||
23 Oct | 51239.00 | 2.9 | -2.60 | 4,50,090 | 1,61,265 | 3,13,080 | ||||
22 Oct | 51257.15 | 5.5 | 1.45 | 37,605 | 10,260 | 1,51,815 | ||||
21 Oct | 51962.70 | 4.05 | -0.80 | 50,460 | 3,960 | 1,41,660 | ||||
18 Oct | 52094.20 | 4.85 | -0.25 | 20,835 | 930 | 1,37,205 | ||||
17 Oct | 51288.80 | 5.1 | 1.05 | 20,220 | 5,820 | 1,36,455 | ||||
16 Oct | 51801.05 | 4.05 | -2.40 | 22,650 | 7,500 | 1,30,605 | ||||
15 Oct | 51906.00 | 6.45 | 0.60 | 19,230 | -390 | 1,23,150 | ||||
14 Oct | 51816.90 | 5.85 | -1.85 | 38,970 | -2,835 | 1,23,600 | ||||
11 Oct | 51172.30 | 7.7 | -1.65 | 26,895 | -405 | 1,26,555 | ||||
10 Oct | 51530.90 | 9.35 | -0.75 | 22,395 | 2,100 | 1,27,020 | ||||
9 Oct | 51007.00 | 10.1 | -0.75 | 45,195 | 1,515 | 1,25,625 | ||||
8 Oct | 51021.00 | 10.85 | -1.65 | 34,890 | 5,175 | 1,24,245 | ||||
7 Oct | 50478.90 | 12.5 | -0.45 | 40,380 | -8,715 | 1,19,625 | ||||
4 Oct | 51462.05 | 12.95 | -0.55 | 46,485 | -9,510 | 1,28,580 | ||||
3 Oct | 51845.20 | 13.5 | -1.50 | 1,73,610 | 39,555 | 1,38,645 | ||||
1 Oct | 52922.60 | 15 | -2.80 | 45,675 | 3,840 | 99,615 | ||||
30 Sept | 52978.10 | 17.8 | -1.65 | 1,23,030 | 12,780 | 95,460 | ||||
27 Sept | 53834.30 | 19.45 | -4.55 | 42,030 | 10,200 | 82,710 | ||||
26 Sept | 54375.35 | 24 | -5.30 | 92,100 | 25,005 | 72,825 | ||||
25 Sept | 54101.65 | 29.3 | -3.55 | 56,910 | 11,550 | 47,850 | ||||
24 Sept | 53968.60 | 32.85 | 3.85 | 47,850 | 17,700 | 36,165 | ||||
23 Sept | 54105.80 | 29 | 8.00 | 33,750 | 17,280 | 18,360 | ||||
20 Sept | 53793.20 | 21 | 1,215 | 1,065 | 1,080 |
For Nifty Bank - strike price 60000 expiring on 30OCT2024
Delta for 60000 CE is -
Historical price for 60000 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 0.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -336255 which decreased total open position to 609810
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 1.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 183780 which increased total open position to 945360
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 279495 which increased total open position to 761580
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 167460 which increased total open position to 482505
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2.9, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 161265 which increased total open position to 313080
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 5.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 10260 which increased total open position to 151815
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 4.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 141660
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 4.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 930 which increased total open position to 137205
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 5.1, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 5820 which increased total open position to 136455
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 4.05, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 130605
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 6.45, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -390 which decreased total open position to 123150
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 5.85, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -2835 which decreased total open position to 123600
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 7.7, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 126555
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 9.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 127020
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 10.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1515 which increased total open position to 125625
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 10.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 5175 which increased total open position to 124245
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 12.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -8715 which decreased total open position to 119625
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 12.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -9510 which decreased total open position to 128580
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 13.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 39555 which increased total open position to 138645
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 15, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 3840 which increased total open position to 99615
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 17.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 12780 which increased total open position to 95460
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 19.45, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 82710
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 24, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 25005 which increased total open position to 72825
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 29.3, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 47850
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 32.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 36165
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 29, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 17280 which increased total open position to 18360
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 1080
BANKNIFTY 60000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
29 Oct | 52320.70 | 7743.2 | -811.80 | 2,760 | 1,065 | 7,005 |
28 Oct | 51259.30 | 8555 | -545.00 | 555 | -420 | 5,955 |
25 Oct | 50787.45 | 9100 | 765.00 | 210 | 60 | 6,375 |
24 Oct | 51531.15 | 8335 | -315.00 | 270 | -225 | 6,345 |
23 Oct | 51239.00 | 8650 | 100.70 | 300 | 30 | 6,480 |
22 Oct | 51257.15 | 8549.3 | 604.30 | 270 | -180 | 6,480 |
21 Oct | 51962.70 | 7945 | 345.00 | 105 | 0 | 6,645 |
18 Oct | 52094.20 | 7600 | -880.00 | 300 | -105 | 6,630 |
17 Oct | 51288.80 | 8480 | 580.00 | 150 | 60 | 6,705 |
16 Oct | 51801.05 | 7900 | 100.00 | 60 | -30 | 6,615 |
15 Oct | 51906.00 | 7800 | -114.40 | 210 | -135 | 6,630 |
14 Oct | 51816.90 | 7914.4 | -285.60 | 255 | 45 | 6,765 |
11 Oct | 51172.30 | 8200 | 60.00 | 45 | -30 | 6,735 |
10 Oct | 51530.90 | 8140 | -382.85 | 675 | 180 | 6,750 |
9 Oct | 51007.00 | 8522.85 | 22.85 | 330 | 30 | 6,555 |
8 Oct | 51021.00 | 8500 | -281.65 | 540 | -495 | 6,510 |
7 Oct | 50478.90 | 8781.65 | 781.65 | 855 | 195 | 6,990 |
4 Oct | 51462.05 | 8000 | 505.55 | 1,140 | -375 | 6,780 |
3 Oct | 51845.20 | 7494.45 | 974.45 | 255 | 30 | 7,125 |
1 Oct | 52922.60 | 6520 | 50.00 | 1,470 | 555 | 7,020 |
30 Sept | 52978.10 | 6470 | 749.90 | 1,410 | 0 | 6,435 |
27 Sept | 53834.30 | 5720.1 | 292.05 | 3,315 | 555 | 6,375 |
26 Sept | 54375.35 | 5428.05 | -241.60 | 1,230 | -345 | 5,790 |
25 Sept | 54101.65 | 5669.65 | 49.65 | 6,255 | 5,385 | 6,210 |
24 Sept | 53968.60 | 5620 | -2053.10 | 825 | 810 | 810 |
23 Sept | 54105.80 | 7673.1 | 0.00 | 0 | 0 | 0 |
20 Sept | 53793.20 | 7673.1 | 0 | 0 | 0 |
For Nifty Bank - strike price 60000 expiring on 30OCT2024
Delta for 60000 PE is -
Historical price for 60000 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 7743.2, which was -811.80 lower than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 7005
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 8555, which was -545.00 lower than the previous day. The implied volatity was -, the open interest changed by -420 which decreased total open position to 5955
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 9100, which was 765.00 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 6375
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 8335, which was -315.00 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 6345
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 8650, which was 100.70 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 6480
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 8549.3, which was 604.30 higher than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 6480
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 7945, which was 345.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6645
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 7600, which was -880.00 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 6630
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 8480, which was 580.00 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 6705
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 7900, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 6615
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 7800, which was -114.40 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 6630
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 7914.4, which was -285.60 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 6765
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 8200, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 6735
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 8140, which was -382.85 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 6750
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 8522.85, which was 22.85 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 6555
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 8500, which was -281.65 lower than the previous day. The implied volatity was -, the open interest changed by -495 which decreased total open position to 6510
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 8781.65, which was 781.65 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 6990
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 8000, which was 505.55 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 6780
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 7494.45, which was 974.45 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 7125
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 6520, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 7020
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 6470, which was 749.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6435
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 5720.1, which was 292.05 higher than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 6375
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 5428.05, which was -241.60 lower than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 5790
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 5669.65, which was 49.65 higher than the previous day. The implied volatity was -, the open interest changed by 5385 which increased total open position to 6210
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 5620, which was -2053.10 lower than the previous day. The implied volatity was -, the open interest changed by 810 which increased total open position to 810
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 7673.1, 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 7673.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0