BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:49 PM IST
| BANKNIFTY 50600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52105.45 | 1662.30 | 769.10 | 1,26,735 | 12,270 | 20,460 | ||||
| 17 Oct | 51288.80 | 893.2 | -503.60 | 1,23,150 | 7,260 | 8,265 | ||||
| 16 Oct | 51801.05 | 1396.8 | -58.60 | 330 | 120 | 900 | ||||
| 15 Oct | 51906.00 | 1455.4 | 26.70 | 345 | 120 | 765 | ||||
| 14 Oct | 51816.90 | 1428.7 | 508.80 | 2,010 | -195 | 690 | ||||
| 11 Oct | 51172.30 | 919.9 | -353.35 | 1,695 | 135 | 855 | ||||
| 10 Oct | 51530.90 | 1273.25 | 223.25 | 960 | 135 | 720 | ||||
| 9 Oct | 51007.00 | 1050 | -163.85 | 675 | 15 | 555 | ||||
| 8 Oct | 51021.00 | 1213.85 | -1715.30 | 1,065 | 555 | 555 | ||||
| 7 Oct | 50478.90 | 2929.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 51462.05 | 2929.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 2929.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 2929.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 2929.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 2929.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 2929.15 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 2929.15 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 2929.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Sept | 54105.80 | 2929.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 2929.15 | 2929.15 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50600 expiring on 23OCT2024
Delta for 50600 CE is -
Historical price for 50600 CE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 1662.30, which was 769.10 higher than the previous day. The implied volatity was -, the open interest changed by 12270 which increased total open position to 20460
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 893.2, which was -503.60 lower than the previous day. The implied volatity was -, the open interest changed by 7260 which increased total open position to 8265
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1396.8, which was -58.60 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 900
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1455.4, which was 26.70 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 765
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1428.7, which was 508.80 higher than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 690
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 919.9, which was -353.35 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 855
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1273.25, which was 223.25 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 720
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1050, which was -163.85 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 555
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1213.85, which was -1715.30 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 555
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2929.15, 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 2929.15, 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 2929.15, 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 2929.15, 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 2929.15, 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 2929.15, 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 2929.15, 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 2929.15, 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 2929.15, 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 2929.15, 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 2929.15, which was 2929.15 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 50600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52105.45 | 37.10 | -101.90 | 71,19,795 | 51,195 | 4,35,915 |
| 17 Oct | 51288.80 | 139 | 69.15 | 64,77,240 | 2,32,110 | 3,90,045 |
| 16 Oct | 51801.05 | 69.85 | -2.60 | 3,99,195 | 1,10,220 | 1,56,855 |
| 15 Oct | 51906.00 | 72.45 | -15.60 | 2,12,850 | -5,175 | 46,740 |
| 14 Oct | 51816.90 | 88.05 | -178.90 | 1,40,700 | 34,455 | 52,305 |
| 11 Oct | 51172.30 | 266.95 | 40.35 | 52,365 | -1,185 | 18,030 |
| 10 Oct | 51530.90 | 226.6 | -152.40 | 52,725 | 16,725 | 19,245 |
| 9 Oct | 51007.00 | 379 | -45.50 | 5,445 | 735 | 2,520 |
| 8 Oct | 51021.00 | 424.5 | -156.30 | 5,340 | 1,500 | 1,785 |
| 7 Oct | 50478.90 | 580.8 | 154.50 | 1,410 | 300 | 300 |
| 4 Oct | 51462.05 | 426.3 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 426.3 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 426.3 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 426.3 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 426.3 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 426.3 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 426.3 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 426.3 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 426.3 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 426.3 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 426.3 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50600 expiring on 23OCT2024
Delta for 50600 PE is -
Historical price for 50600 PE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 37.10, which was -101.90 lower than the previous day. The implied volatity was -, the open interest changed by 51195 which increased total open position to 435915
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 139, which was 69.15 higher than the previous day. The implied volatity was -, the open interest changed by 232110 which increased total open position to 390045
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 69.85, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 110220 which increased total open position to 156855
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 72.45, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by -5175 which decreased total open position to 46740
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 88.05, which was -178.90 lower than the previous day. The implied volatity was -, the open interest changed by 34455 which increased total open position to 52305
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 266.95, which was 40.35 higher than the previous day. The implied volatity was -, the open interest changed by -1185 which decreased total open position to 18030
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 226.6, which was -152.40 lower than the previous day. The implied volatity was -, the open interest changed by 16725 which increased total open position to 19245
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 379, which was -45.50 lower than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 2520
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 424.5, which was -156.30 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1785
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 580.8, which was 154.50 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 426.3, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 426.3, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 426.3, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 426.3, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 426.3, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 426.3, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 426.3, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 426.3, 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 426.3, 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 426.3, 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 426.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
