BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:51 PM IST
| BANKNIFTY 50300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52127.80 | 2024.60 | 871.50 | 22,005 | 480 | 4,185 | ||||
| 17 Oct | 51288.80 | 1153.1 | -526.30 | 18,630 | 2,745 | 3,705 | ||||
| 16 Oct | 51801.05 | 1679.4 | 79.40 | 675 | 120 | 960 | ||||
| 15 Oct | 51906.00 | 1600 | -105.00 | 90 | 30 | 825 | ||||
| 14 Oct | 51816.90 | 1705 | 557.75 | 660 | -225 | 780 | ||||
| 11 Oct | 51172.30 | 1147.25 | -373.90 | 1,650 | 705 | 1,020 | ||||
| 10 Oct | 51530.90 | 1521.15 | 283.15 | 585 | -15 | 315 | ||||
| 9 Oct | 51007.00 | 1238 | -104.60 | 1,305 | 30 | 315 | ||||
| 8 Oct | 51021.00 | 1342.6 | 240.75 | 525 | 90 | 240 | ||||
|
|
||||||||||
| 7 Oct | 50478.90 | 1101.85 | -2059.80 | 270 | 165 | 165 | ||||
| 4 Oct | 51462.05 | 3161.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 3161.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 3161.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 3161.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 3161.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 3161.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 3161.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 3161.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 3161.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 3161.65 | 3161.65 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50300 expiring on 23OCT2024
Delta for 50300 CE is -
Historical price for 50300 CE is as follows
On 18 Oct BANKNIFTY was trading at 52127.80. The strike last trading price was 2024.60, which was 871.50 higher than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 4185
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1153.1, which was -526.30 lower than the previous day. The implied volatity was -, the open interest changed by 2745 which increased total open position to 3705
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1679.4, which was 79.40 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 960
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1600, which was -105.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 825
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1705, which was 557.75 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 780
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1147.25, which was -373.90 lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 1020
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1521.15, which was 283.15 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 315
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1238, which was -104.60 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 315
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1342.6, which was 240.75 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 240
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1101.85, which was -2059.80 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 165
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 3161.65, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 3161.65, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 3161.65, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 3161.65, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 3161.65, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 3161.65, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 3161.65, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 3161.65, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 3161.65, 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 3161.65, which was 3161.65 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 50300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52127.80 | 26.60 | -65.45 | 54,72,090 | 1,41,075 | 4,13,475 |
| 17 Oct | 51288.80 | 92.05 | 42.05 | 65,27,850 | 1,67,970 | 2,79,075 |
| 16 Oct | 51801.05 | 50 | 1.85 | 4,03,440 | 89,265 | 1,23,405 |
| 15 Oct | 51906.00 | 48.15 | -18.30 | 1,70,460 | 5,760 | 34,680 |
| 14 Oct | 51816.90 | 66.45 | -131.20 | 1,83,855 | 15,495 | 29,460 |
| 11 Oct | 51172.30 | 197.65 | 33.20 | 83,715 | 3,825 | 13,530 |
| 10 Oct | 51530.90 | 164.45 | -160.50 | 33,000 | 8,385 | 9,720 |
| 9 Oct | 51007.00 | 324.95 | -21.15 | 2,040 | 690 | 1,260 |
| 8 Oct | 51021.00 | 346.1 | -157.50 | 1,290 | 330 | 675 |
| 7 Oct | 50478.90 | 503.6 | 142.75 | 1,140 | 360 | 360 |
| 4 Oct | 51462.05 | 360.85 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 360.85 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 360.85 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 360.85 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 360.85 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 360.85 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 360.85 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 360.85 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 360.85 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 360.85 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 360.85 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50300 expiring on 23OCT2024
Delta for 50300 PE is -
Historical price for 50300 PE is as follows
On 18 Oct BANKNIFTY was trading at 52127.80. The strike last trading price was 26.60, which was -65.45 lower than the previous day. The implied volatity was -, the open interest changed by 141075 which increased total open position to 413475
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 92.05, which was 42.05 higher than the previous day. The implied volatity was -, the open interest changed by 167970 which increased total open position to 279075
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 50, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 89265 which increased total open position to 123405
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 48.15, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by 5760 which increased total open position to 34680
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 66.45, which was -131.20 lower than the previous day. The implied volatity was -, the open interest changed by 15495 which increased total open position to 29460
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 197.65, which was 33.20 higher than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 13530
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 164.45, which was -160.50 lower than the previous day. The implied volatity was -, the open interest changed by 8385 which increased total open position to 9720
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 324.95, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 690 which increased total open position to 1260
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 346.1, which was -157.50 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 675
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 503.6, which was 142.75 higher than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 360
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 360.85, 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 360.85, 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 360.85, 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 360.85, 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 360.85, 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 360.85, 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 360.85, 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 360.85, 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 360.85, 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 360.85, 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 360.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
