BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
29 Oct 2024 04:13 PM IST
| BANKNIFTY 60500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 29 Oct | 52320.70 | 0.55 | -1.45 | 8,90,715 | -3,29,910 | 1,88,940 | ||||
| 28 Oct | 51259.30 | 2 | -1.40 | 7,03,200 | 2,13,885 | 5,18,250 | ||||
| 25 Oct | 50787.45 | 3.4 | 1.05 | 8,70,810 | 2,62,875 | 3,04,365 | ||||
| 24 Oct | 51531.15 | 2.35 | -0.60 | 2,07,075 | 25,155 | 42,525 | ||||
| 23 Oct | 51239.00 | 2.95 | -1.90 | 32,475 | 5,775 | 17,325 | ||||
| 22 Oct | 51257.15 | 4.85 | 0.45 | 3,825 | 1,890 | 11,565 | ||||
| 21 Oct | 51962.70 | 4.4 | 0.55 | 6,975 | 915 | 9,675 | ||||
| 18 Oct | 52094.20 | 3.85 | -1.40 | 2,655 | 705 | 8,805 | ||||
| 17 Oct | 51288.80 | 5.25 | 0.35 | 900 | -180 | 8,100 | ||||
| 16 Oct | 51801.05 | 4.9 | -1.55 | 3,285 | 510 | 8,235 | ||||
| 15 Oct | 51906.00 | 6.45 | 0.90 | 1,080 | 210 | 7,575 | ||||
|
|
||||||||||
| 14 Oct | 51816.90 | 5.55 | -2.40 | 6,495 | 270 | 7,365 | ||||
| 11 Oct | 51172.30 | 7.95 | -0.55 | 3,360 | 1,680 | 7,095 | ||||
| 10 Oct | 51530.90 | 8.5 | -3.40 | 75 | 15 | 5,400 | ||||
| 9 Oct | 51007.00 | 11.9 | 0.90 | 19,560 | 645 | 5,460 | ||||
| 8 Oct | 51021.00 | 11 | -1.80 | 3,240 | -150 | 4,950 | ||||
| 7 Oct | 50478.90 | 12.8 | 0.05 | 1,995 | -420 | 5,100 | ||||
| 4 Oct | 51462.05 | 12.75 | 0.00 | 1,035 | 45 | 5,655 | ||||
| 3 Oct | 51845.20 | 12.75 | -1.75 | 4,005 | -390 | 5,610 | ||||
| 1 Oct | 52922.60 | 14.5 | -2.30 | 1,770 | 390 | 5,970 | ||||
| 30 Sept | 52978.10 | 16.8 | 0.80 | 5,460 | 900 | 5,625 | ||||
| 27 Sept | 53834.30 | 16 | -4.50 | 2,625 | 975 | 4,755 | ||||
| 26 Sept | 54375.35 | 20.5 | -4.50 | 5,280 | 1,260 | 3,900 | ||||
| 25 Sept | 54101.65 | 25 | -1.10 | 3,600 | 2,085 | 2,550 | ||||
| 24 Sept | 53968.60 | 26.1 | 795 | 465 | 465 | |||||
For Nifty Bank - strike price 60500 expiring on 30OCT2024
Delta for 60500 CE is -
Historical price for 60500 CE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 0.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -329910 which decreased total open position to 188940
On 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 213885 which increased total open position to 518250
On 25 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 3.4, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 262875 which increased total open position to 304365
On 24 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 2.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 25155 which increased total open position to 42525
On 23 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 2.95, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 17325
On 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 4.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1890 which increased total open position to 11565
On 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 4.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 915 which increased total open position to 9675
On 18 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 3.85, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 8805
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 5.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 8100
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 4.9, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 8235
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 6.45, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 7575
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 5.55, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 7365
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 7.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1680 which increased total open position to 7095
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 8.5, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 5400
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 11.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 645 which increased total open position to 5460
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 11, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 4950
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 12.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -420 which decreased total open position to 5100
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 5655
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 12.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -390 which decreased total open position to 5610
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 14.5, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 5970
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 16.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 5625
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 16, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 4755
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 20.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 3900
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 2085 which increased total open position to 2550
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 26.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 465
| BANKNIFTY 60500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 29 Oct | 52320.70 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 28 Oct | 51259.30 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 25 Oct | 50787.45 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 24 Oct | 51531.15 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 23 Oct | 51239.00 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 22 Oct | 51257.15 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 21 Oct | 51962.70 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 18 Oct | 52094.20 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 8119.3 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 8119.3 | 0 | 0 | 0 | |
For Nifty Bank - strike price 60500 expiring on 30OCT2024
Delta for 60500 PE is -
Historical price for 60500 PE is as follows
On 29 Oct BANKNIFTY was trading at 52320.70. The strike last trading price was 8119.3, 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 28 Oct BANKNIFTY was trading at 51259.30. The strike last trading price was 8119.3, 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 Oct BANKNIFTY was trading at 50787.45. The strike last trading price was 8119.3, 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 Oct BANKNIFTY was trading at 51531.15. The strike last trading price was 8119.3, 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 Oct BANKNIFTY was trading at 51239.00. The strike last trading price was 8119.3, 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 22 Oct BANKNIFTY was trading at 51257.15. The strike last trading price was 8119.3, 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 21 Oct BANKNIFTY was trading at 51962.70. The strike last trading price was 8119.3, 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 Oct BANKNIFTY was trading at 52094.20. The strike last trading price was 8119.3, 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 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 8119.3, 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 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 8119.3, 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 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 8119.3, 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 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 8119.3, 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 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 8119.3, 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 8119.3, 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 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 8119.3, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 8119.3, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 8119.3, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 8119.3, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 8119.3, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 8119.3, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 8119.3, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 8119.3, 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 8119.3, 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 8119.3, 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 8119.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
