BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:45 PM IST
| BANKNIFTY 50000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52147.00 | 2313.25 | 895.00 | 2,02,470 | -61,830 | 34,365 | ||||
| 17 Oct | 51288.80 | 1418.25 | -533.75 | 1,01,730 | 14,085 | 96,135 | ||||
|
|
||||||||||
| 16 Oct | 51801.05 | 1952 | -122.50 | 25,035 | 8,700 | 82,035 | ||||
| 15 Oct | 51906.00 | 2074.5 | 74.00 | 18,855 | 10,455 | 73,335 | ||||
| 14 Oct | 51816.90 | 2000.5 | 596.20 | 68,535 | 60,885 | 62,910 | ||||
| 11 Oct | 51172.30 | 1404.3 | -384.35 | 7,905 | 1,410 | 2,070 | ||||
| 10 Oct | 51530.90 | 1788.65 | 288.65 | 2,910 | -600 | 630 | ||||
| 9 Oct | 51007.00 | 1500 | -87.20 | 2,325 | 75 | 1,275 | ||||
| 8 Oct | 51021.00 | 1587.2 | 228.60 | 2,145 | 600 | 1,095 | ||||
| 7 Oct | 50478.90 | 1358.6 | -2043.40 | 4,185 | 510 | 510 | ||||
| 4 Oct | 51462.05 | 3402 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 3402 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 3402 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 3402 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 3402 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 3402 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 3402 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 3402 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 3402 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 3402 | 3402.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50000 expiring on 23OCT2024
Delta for 50000 CE is -
Historical price for 50000 CE is as follows
On 18 Oct BANKNIFTY was trading at 52147.00. The strike last trading price was 2313.25, which was 895.00 higher than the previous day. The implied volatity was -, the open interest changed by -61830 which decreased total open position to 34365
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1418.25, which was -533.75 lower than the previous day. The implied volatity was -, the open interest changed by 14085 which increased total open position to 96135
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1952, which was -122.50 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 82035
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2074.5, which was 74.00 higher than the previous day. The implied volatity was -, the open interest changed by 10455 which increased total open position to 73335
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2000.5, which was 596.20 higher than the previous day. The implied volatity was -, the open interest changed by 60885 which increased total open position to 62910
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1404.3, which was -384.35 lower than the previous day. The implied volatity was -, the open interest changed by 1410 which increased total open position to 2070
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1788.65, which was 288.65 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 630
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1500, which was -87.20 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 1275
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1587.2, which was 228.60 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1095
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1358.6, which was -2043.40 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 510
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 3402, 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 3402, 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 3402, 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 3402, 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 3402, 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 3402, 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 3402, 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 3402, 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 3402, 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 3402, which was 3402.00 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
| BANKNIFTY 50000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52147.00 | 20.55 | -37.55 | 1,54,51,035 | 9,90,405 | 20,47,770 |
| 17 Oct | 51288.80 | 58.1 | 22.40 | 1,21,49,250 | 2,30,850 | 11,10,435 |
| 16 Oct | 51801.05 | 35.7 | 0.95 | 25,54,920 | 6,29,595 | 9,00,855 |
| 15 Oct | 51906.00 | 34.75 | -10.45 | 10,42,125 | 1,11,330 | 2,69,475 |
| 14 Oct | 51816.90 | 45.2 | -104.20 | 7,04,610 | 31,935 | 1,68,510 |
| 11 Oct | 51172.30 | 149.4 | 23.90 | 5,70,150 | 39,900 | 1,49,820 |
| 10 Oct | 51530.90 | 125.5 | -119.50 | 4,60,695 | 58,995 | 1,07,295 |
| 9 Oct | 51007.00 | 245 | -32.65 | 1,28,340 | 19,440 | 48,405 |
| 8 Oct | 51021.00 | 277.65 | -125.55 | 56,310 | 16,020 | 26,085 |
| 7 Oct | 50478.90 | 403.2 | 203.45 | 73,665 | 705 | 11,175 |
| 4 Oct | 51462.05 | 199.75 | 65.75 | 28,230 | 5,670 | 11,100 |
| 3 Oct | 51845.20 | 134 | 79.00 | 13,335 | 3,000 | 5,400 |
| 1 Oct | 52922.60 | 55 | -8.65 | 1,980 | 1,275 | 2,400 |
| 30 Sept | 52978.10 | 63.65 | 27.65 | 3,525 | 630 | 2,070 |
| 27 Sept | 53834.30 | 36 | 3.00 | 1,500 | 360 | 1,485 |
| 26 Sept | 54375.35 | 33 | -18.00 | 1,890 | 1,065 | 1,155 |
| 25 Sept | 54101.65 | 51 | -252.30 | 105 | 15 | 15 |
| 24 Sept | 53968.60 | 303.3 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 303.3 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 303.3 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 303.3 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50000 expiring on 23OCT2024
Delta for 50000 PE is -
Historical price for 50000 PE is as follows
On 18 Oct BANKNIFTY was trading at 52147.00. The strike last trading price was 20.55, which was -37.55 lower than the previous day. The implied volatity was -, the open interest changed by 990405 which increased total open position to 2047770
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 58.1, which was 22.40 higher than the previous day. The implied volatity was -, the open interest changed by 230850 which increased total open position to 1110435
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 35.7, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 629595 which increased total open position to 900855
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 34.75, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 111330 which increased total open position to 269475
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 45.2, which was -104.20 lower than the previous day. The implied volatity was -, the open interest changed by 31935 which increased total open position to 168510
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 149.4, which was 23.90 higher than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 149820
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 125.5, which was -119.50 lower than the previous day. The implied volatity was -, the open interest changed by 58995 which increased total open position to 107295
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 245, which was -32.65 lower than the previous day. The implied volatity was -, the open interest changed by 19440 which increased total open position to 48405
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 277.65, which was -125.55 lower than the previous day. The implied volatity was -, the open interest changed by 16020 which increased total open position to 26085
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 403.2, which was 203.45 higher than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 11175
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 199.75, which was 65.75 higher than the previous day. The implied volatity was -, the open interest changed by 5670 which increased total open position to 11100
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 134, which was 79.00 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 5400
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 55, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 2400
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 63.65, which was 27.65 higher than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 2070
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 36, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 1485
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 33, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 1155
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 51, which was -252.30 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 303.3, 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 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 303.3, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 303.3, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 303.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
