BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:47 PM IST
| BANKNIFTY 50400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52106.30 | 1839.20 | 774.15 | 42,510 | 6,090 | 10,335 | ||||
| 17 Oct | 51288.80 | 1065.05 | -524.95 | 36,615 | 3,240 | 4,020 | ||||
| 16 Oct | 51801.05 | 1590 | -59.50 | 765 | 420 | 780 | ||||
| 15 Oct | 51906.00 | 1649.5 | 43.90 | 75 | 0 | 375 | ||||
| 14 Oct | 51816.90 | 1605.6 | 518.00 | 540 | 45 | 375 | ||||
| 11 Oct | 51172.30 | 1087.6 | -357.40 | 1,080 | -135 | 330 | ||||
| 10 Oct | 51530.90 | 1445 | 254.25 | 990 | 345 | 465 | ||||
| 9 Oct | 51007.00 | 1190.75 | -69.25 | 300 | -180 | 60 | ||||
| 8 Oct | 51021.00 | 1260 | -1823.25 | 330 | 90 | 90 | ||||
| 7 Oct | 50478.90 | 3083.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 51462.05 | 3083.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 3083.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 3083.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 3083.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 3083.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 3083.25 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 3083.25 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 3083.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 3083.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 3083.25 | 3083.25 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50400 expiring on 23OCT2024
Delta for 50400 CE is -
Historical price for 50400 CE is as follows
On 18 Oct BANKNIFTY was trading at 52106.30. The strike last trading price was 1839.20, which was 774.15 higher than the previous day. The implied volatity was -, the open interest changed by 6090 which increased total open position to 10335
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1065.05, which was -524.95 lower than the previous day. The implied volatity was -, the open interest changed by 3240 which increased total open position to 4020
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1590, which was -59.50 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 780
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1649.5, which was 43.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1605.6, which was 518.00 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 375
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1087.6, which was -357.40 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 330
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1445, which was 254.25 higher than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 465
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1190.75, which was -69.25 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 60
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1260, which was -1823.25 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 3083.25, 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 3083.25, 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 3083.25, 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 3083.25, 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 3083.25, 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 3083.25, 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 3083.25, 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 3083.25, 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 3083.25, 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 3083.25, 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 3083.25, which was 3083.25 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 50400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52106.30 | 31.50 | -77.75 | 50,33,490 | 48,840 | 3,08,805 |
| 17 Oct | 51288.80 | 109.25 | 54.15 | 66,04,485 | 1,66,575 | 2,59,185 |
| 16 Oct | 51801.05 | 55.1 | 0.50 | 3,93,450 | 62,835 | 98,460 |
| 15 Oct | 51906.00 | 54.6 | -18.50 | 1,83,420 | 0 | 35,475 |
| 14 Oct | 51816.90 | 73.1 | -147.20 | 2,11,605 | 21,675 | 35,100 |
| 11 Oct | 51172.30 | 220.3 | 36.75 | 46,785 | 2,175 | 13,530 |
| 10 Oct | 51530.90 | 183.55 | -156.60 | 47,835 | 9,360 | 11,400 |
| 9 Oct | 51007.00 | 340.15 | -46.25 | 5,955 | 1,905 | 2,040 |
| 8 Oct | 51021.00 | 386.4 | 15.30 | 120 | 30 | 135 |
| 7 Oct | 50478.90 | 371.1 | -10.65 | 510 | 120 | 120 |
| 4 Oct | 51462.05 | 381.75 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 381.75 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 381.75 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 381.75 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 381.75 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 381.75 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 381.75 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 381.75 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 381.75 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 381.75 | 381.75 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50400 expiring on 23OCT2024
Delta for 50400 PE is -
Historical price for 50400 PE is as follows
On 18 Oct BANKNIFTY was trading at 52106.30. The strike last trading price was 31.50, which was -77.75 lower than the previous day. The implied volatity was -, the open interest changed by 48840 which increased total open position to 308805
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 109.25, which was 54.15 higher than the previous day. The implied volatity was -, the open interest changed by 166575 which increased total open position to 259185
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 55.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 62835 which increased total open position to 98460
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 54.6, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35475
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 73.1, which was -147.20 lower than the previous day. The implied volatity was -, the open interest changed by 21675 which increased total open position to 35100
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 220.3, which was 36.75 higher than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 13530
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 183.55, which was -156.60 lower than the previous day. The implied volatity was -, the open interest changed by 9360 which increased total open position to 11400
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 340.15, which was -46.25 lower than the previous day. The implied volatity was -, the open interest changed by 1905 which increased total open position to 2040
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 386.4, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 135
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 371.1, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 120
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 381.75, 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 381.75, 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 381.75, 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 381.75, 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 381.75, 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 381.75, 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 381.75, 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 381.75, 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 381.75, 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 381.75, which was 381.75 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
