`
[--[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 60500 CE
Date Close Ltp Change Volume Change OI OI
17 Oct 51288.80 2.95 0.30 3,63,015 69,075 78,090
16 Oct 51801.05 2.65 -0.55 14,475 4,350 9,015
15 Oct 51906.00 3.2 0.20 6,390 2,265 4,710
14 Oct 51816.90 3 -0.70 15 0 2,445
11 Oct 51172.30 3.7 -0.45 840 165 1,995
10 Oct 51530.90 4.15 -2.10 570 270 1,845
9 Oct 51007.00 6.25 -4.90 405 -180 1,680
8 Oct 51021.00 11.15 2.20 750 30 1,845
7 Oct 50478.90 8.95 -0.45 195 120 1,830
4 Oct 51462.05 9.4 -0.75 645 0 1,590
3 Oct 51845.20 10.15 -4.70 1,845 -720 1,545
1 Oct 52922.60 14.85 -2.65 810 285 2,280
30 Sept 52978.10 17.5 2.55 2,280 465 1,845
27 Sept 53834.30 14.95 -2.35 420 45 1,410
26 Sept 54375.35 17.3 -2.70 645 -30 1,365
25 Sept 54101.65 20 -6.45 1,545 150 1,395
24 Sept 53968.60 26.45 6.70 1,035 510 1,230
23 Sept 54105.80 19.75 -7.75 990 -180 540
20 Sept 53793.20 27.5 6.55 495 420 705
19 Sept 53037.60 20.95 285 240 240


For Nifty Bank - strike price 60500 expiring on 23OCT2024

Delta for 60500 CE is -

Historical price for 60500 CE is as follows

On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 69075 which increased total open position to 78090


On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 9015


On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 3.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2265 which increased total open position to 4710


On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2445


On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 3.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 1995


On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 4.15, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 1845


On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 6.25, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 1680


On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 11.15, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 1845


On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 8.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 1830


On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 9.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1590


On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 10.15, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -720 which decreased total open position to 1545


On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 14.85, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 2280


On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 17.5, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 1845


On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 14.95, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1410


On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 17.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1365


On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 20, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1395


On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 26.45, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 1230


On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 19.75, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 540


On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 27.5, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 705


On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 20.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 240


BANKNIFTY 60500 PE
Date Close Ltp Change Volume Change OI OI
17 Oct 51288.80 7356.4 0.00 0 0 0
16 Oct 51801.05 7356.4 0.00 0 0 0
15 Oct 51906.00 7356.4 0.00 0 0 0
14 Oct 51816.90 7356.4 0.00 0 0 0
11 Oct 51172.30 7356.4 0.00 0 0 0
10 Oct 51530.90 7356.4 0.00 0 0 0
9 Oct 51007.00 7356.4 0.00 0 0 0
8 Oct 51021.00 7356.4 0.00 0 0 0
7 Oct 50478.90 7356.4 0.00 0 0 0
4 Oct 51462.05 7356.4 0.00 0 0 0
3 Oct 51845.20 7356.4 0.00 0 0 0
1 Oct 52922.60 7356.4 0.00 0 0 0
30 Sept 52978.10 7356.4 0.00 0 0 0
27 Sept 53834.30 7356.4 0.00 0 0 0
26 Sept 54375.35 7356.4 0.00 0 0 0
25 Sept 54101.65 7356.4 0.00 0 0 0
24 Sept 53968.60 7356.4 0.00 0 0 0
23 Sept 54105.80 7356.4 0.00 0 0 0
20 Sept 53793.20 7356.4 7356.40 0 0 0
19 Sept 53037.60 0 0 0 0


For Nifty Bank - strike price 60500 expiring on 23OCT2024

Delta for 60500 PE is -

Historical price for 60500 PE is as follows

On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 7356.4, 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 7356.4, 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 7356.4, 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 7356.4, 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 7356.4, 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 7356.4, 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 7356.4, 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 7356.4, 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 7356.4, 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 7356.4, 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 7356.4, 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 7356.4, 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 7356.4, 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 7356.4, 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 7356.4, 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 7356.4, 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 7356.4, 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 7356.4, 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 7356.4, which was 7356.40 higher 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 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