BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:50 PM IST
| BANKNIFTY 50700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52133.50 | 1566.50 | 742.55 | 2,46,720 | -1,170 | 20,640 | ||||
| 17 Oct | 51288.80 | 823.95 | -484.30 | 2,20,005 | 19,185 | 21,900 | ||||
| 16 Oct | 51801.05 | 1308.25 | -56.75 | 3,300 | 435 | 2,715 | ||||
| 15 Oct | 51906.00 | 1365 | 24.10 | 1,335 | 165 | 2,280 | ||||
| 14 Oct | 51816.90 | 1340.9 | 491.90 | 5,970 | -1,740 | 2,160 | ||||
|
|
||||||||||
| 11 Oct | 51172.30 | 849 | -342.00 | 7,845 | 2,610 | 3,930 | ||||
| 10 Oct | 51530.90 | 1191 | 218.75 | 2,565 | -285 | 1,305 | ||||
| 9 Oct | 51007.00 | 972.25 | -120.10 | 8,475 | 390 | 1,635 | ||||
| 8 Oct | 51021.00 | 1092.35 | 187.35 | 6,240 | -495 | 1,230 | ||||
| 7 Oct | 50478.90 | 905 | -1948.50 | 4,575 | 1,950 | 1,950 | ||||
| 4 Oct | 51462.05 | 2853.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 2853.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 2853.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 2853.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 2853.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 2853.5 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 2853.5 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 2853.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 2853.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 2853.5 | 2853.50 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50700 expiring on 23OCT2024
Delta for 50700 CE is -
Historical price for 50700 CE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 1566.50, which was 742.55 higher than the previous day. The implied volatity was -, the open interest changed by -1170 which decreased total open position to 20640
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 823.95, which was -484.30 lower than the previous day. The implied volatity was -, the open interest changed by 19185 which increased total open position to 21900
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1308.25, which was -56.75 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 2715
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1365, which was 24.10 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 2280
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1340.9, which was 491.90 higher than the previous day. The implied volatity was -, the open interest changed by -1740 which decreased total open position to 2160
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 849, which was -342.00 lower than the previous day. The implied volatity was -, the open interest changed by 2610 which increased total open position to 3930
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1191, which was 218.75 higher than the previous day. The implied volatity was -, the open interest changed by -285 which decreased total open position to 1305
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 972.25, which was -120.10 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 1635
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1092.35, which was 187.35 higher than the previous day. The implied volatity was -, the open interest changed by -495 which decreased total open position to 1230
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 905, which was -1948.50 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 1950
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2853.5, 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 2853.5, 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 2853.5, 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 2853.5, 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 2853.5, 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 2853.5, 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 2853.5, 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 2853.5, 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 2853.5, 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 2853.5, which was 2853.50 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 50700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52133.50 | 38.70 | -124.95 | 74,55,360 | 1,98,720 | 4,73,820 |
| 17 Oct | 51288.80 | 163.65 | 84.65 | 77,69,025 | 1,35,015 | 2,77,245 |
| 16 Oct | 51801.05 | 79 | -0.90 | 5,42,310 | 74,835 | 1,49,715 |
| 15 Oct | 51906.00 | 79.9 | -20.55 | 2,62,845 | 29,685 | 75,690 |
| 14 Oct | 51816.90 | 100.45 | -184.10 | 1,39,410 | 18,120 | 45,330 |
| 11 Oct | 51172.30 | 284.55 | 54.55 | 1,06,950 | 16,125 | 28,455 |
| 10 Oct | 51530.90 | 230 | -184.50 | 39,060 | 7,380 | 12,390 |
| 9 Oct | 51007.00 | 414.5 | -40.80 | 8,760 | 1,650 | 5,085 |
| 8 Oct | 51021.00 | 455.3 | -135.65 | 8,460 | 2,700 | 3,465 |
| 7 Oct | 50478.90 | 590.95 | 141.00 | 5,400 | 840 | 840 |
| 4 Oct | 51462.05 | 449.95 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 449.95 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 449.95 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 449.95 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 449.95 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 449.95 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 449.95 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 449.95 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 449.95 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 449.95 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 449.95 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50700 expiring on 23OCT2024
Delta for 50700 PE is -
Historical price for 50700 PE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 38.70, which was -124.95 lower than the previous day. The implied volatity was -, the open interest changed by 198720 which increased total open position to 473820
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 163.65, which was 84.65 higher than the previous day. The implied volatity was -, the open interest changed by 135015 which increased total open position to 277245
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 79, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 74835 which increased total open position to 149715
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 79.9, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 29685 which increased total open position to 75690
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 100.45, which was -184.10 lower than the previous day. The implied volatity was -, the open interest changed by 18120 which increased total open position to 45330
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 284.55, which was 54.55 higher than the previous day. The implied volatity was -, the open interest changed by 16125 which increased total open position to 28455
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 230, which was -184.50 lower than the previous day. The implied volatity was -, the open interest changed by 7380 which increased total open position to 12390
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 414.5, which was -40.80 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 5085
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 455.3, which was -135.65 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 3465
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 590.95, which was 141.00 higher than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 840
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 449.95, 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 449.95, 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 449.95, 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 449.95, 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 449.95, 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 449.95, 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 449.95, 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 449.95, 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 449.95, 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 449.95, 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 449.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
