BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:45 PM IST
| BANKNIFTY 50100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52147.00 | 2209.45 | 846.75 | 8,190 | 915 | 1,560 | ||||
| 17 Oct | 51288.80 | 1362.7 | -628.95 | 2,940 | 555 | 645 | ||||
| 16 Oct | 51801.05 | 1991.65 | 0.00 | 0 | -15 | 0 | ||||
| 15 Oct | 51906.00 | 1991.65 | 198.50 | 15 | 0 | 105 | ||||
| 14 Oct | 51816.90 | 1793.15 | 477.00 | 30 | 15 | 90 | ||||
| 11 Oct | 51172.30 | 1316.15 | -422.20 | 105 | 15 | 90 | ||||
| 10 Oct | 51530.90 | 1738.35 | 283.85 | 105 | -15 | 60 | ||||
| 9 Oct | 51007.00 | 1454.5 | -28.50 | 75 | 0 | 60 | ||||
| 8 Oct | 51021.00 | 1483 | -1838.05 | 60 | 0 | 0 | ||||
|
|
||||||||||
| 7 Oct | 50478.90 | 3321.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 51462.05 | 3321.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 3321.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 3321.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 3321.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 3321.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 3321.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 3321.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 3321.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 3321.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 3321.05 | 3321.05 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50100 expiring on 23OCT2024
Delta for 50100 CE is -
Historical price for 50100 CE is as follows
On 18 Oct BANKNIFTY was trading at 52147.00. The strike last trading price was 2209.45, which was 846.75 higher than the previous day. The implied volatity was -, the open interest changed by 915 which increased total open position to 1560
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1362.7, which was -628.95 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 645
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1991.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1991.65, which was 198.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1793.15, which was 477.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 90
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1316.15, which was -422.20 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 90
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1738.35, which was 283.85 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 60
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1454.5, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1483, which was -1838.05 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 3321.05, 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 3321.05, 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 3321.05, 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 3321.05, 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 3321.05, 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 3321.05, 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 3321.05, 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 3321.05, 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 3321.05, 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 3321.05, 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 3321.05, which was 3321.05 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 50100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52147.00 | 22.15 | -48.80 | 52,21,410 | 1,41,120 | 3,54,090 |
| 17 Oct | 51288.80 | 70.95 | 31.70 | 43,65,615 | 1,47,765 | 2,25,375 |
| 16 Oct | 51801.05 | 39.25 | -1.10 | 4,15,320 | 43,365 | 76,860 |
| 15 Oct | 51906.00 | 40.35 | -11.00 | 1,26,030 | 8,205 | 38,310 |
| 14 Oct | 51816.90 | 51.35 | -108.35 | 1,30,485 | 13,230 | 30,930 |
| 11 Oct | 51172.30 | 159.7 | 19.70 | 60,555 | 2,130 | 17,160 |
| 10 Oct | 51530.90 | 140 | -135.10 | 53,610 | 13,440 | 14,865 |
| 9 Oct | 51007.00 | 275.1 | -23.50 | 1,755 | 555 | 1,425 |
| 8 Oct | 51021.00 | 298.6 | -150.70 | 1,245 | 735 | 885 |
| 7 Oct | 50478.90 | 449.3 | 310.30 | 300 | 15 | 135 |
| 4 Oct | 51462.05 | 139 | 0.00 | 0 | -15 | 0 |
| 3 Oct | 51845.20 | 139 | 74.00 | 165 | -30 | 105 |
| 1 Oct | 52922.60 | 65 | -58.95 | 75 | 0 | 135 |
| 30 Sept | 52978.10 | 123.95 | 54.25 | 75 | 45 | 105 |
| 27 Sept | 53834.30 | 69.7 | -55.30 | 30 | 15 | 45 |
| 26 Sept | 54375.35 | 125 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 125 | 0.00 | 0 | 30 | 0 |
| 24 Sept | 53968.60 | 125 | -196.65 | 30 | 15 | 15 |
| 23 Sept | 54105.80 | 321.65 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 321.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 321.65 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50100 expiring on 23OCT2024
Delta for 50100 PE is -
Historical price for 50100 PE is as follows
On 18 Oct BANKNIFTY was trading at 52147.00. The strike last trading price was 22.15, which was -48.80 lower than the previous day. The implied volatity was -, the open interest changed by 141120 which increased total open position to 354090
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 70.95, which was 31.70 higher than the previous day. The implied volatity was -, the open interest changed by 147765 which increased total open position to 225375
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 39.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 43365 which increased total open position to 76860
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 40.35, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 8205 which increased total open position to 38310
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 51.35, which was -108.35 lower than the previous day. The implied volatity was -, the open interest changed by 13230 which increased total open position to 30930
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 159.7, which was 19.70 higher than the previous day. The implied volatity was -, the open interest changed by 2130 which increased total open position to 17160
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 140, which was -135.10 lower than the previous day. The implied volatity was -, the open interest changed by 13440 which increased total open position to 14865
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 275.1, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 1425
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 298.6, which was -150.70 lower than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 885
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 449.3, which was 310.30 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 135
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 139, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 139, which was 74.00 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 105
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 65, which was -58.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 123.95, which was 54.25 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 105
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 69.7, which was -55.30 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 45
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 125, 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 125, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 125, which was -196.65 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 321.65, 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 321.65, 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 321.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
