BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:48 PM IST
| BANKNIFTY 50800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52121.45 | 1474.45 | 742.45 | 6,04,995 | -21,210 | 24,105 | ||||
| 17 Oct | 51288.80 | 732 | -485.55 | 5,09,325 | 42,600 | 45,630 | ||||
| 16 Oct | 51801.05 | 1217.55 | -97.10 | 3,705 | 705 | 2,970 | ||||
| 15 Oct | 51906.00 | 1314.65 | 42.95 | 1,860 | 60 | 2,265 | ||||
| 14 Oct | 51816.90 | 1271.7 | 488.55 | 4,380 | -555 | 2,205 | ||||
| 11 Oct | 51172.30 | 783.15 | -326.15 | 12,495 | 1,365 | 2,745 | ||||
| 10 Oct | 51530.90 | 1109.3 | 196.65 | 13,005 | -1,350 | 1,485 | ||||
| 9 Oct | 51007.00 | 912.65 | -63.80 | 5,850 | 2,430 | 2,865 | ||||
| 8 Oct | 51021.00 | 976.45 | 112.25 | 2,505 | 555 | 615 | ||||
| 7 Oct | 50478.90 | 864.2 | -1914.60 | 60 | 30 | 30 | ||||
| 4 Oct | 51462.05 | 2778.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 2778.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 2778.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 2778.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 2778.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 2778.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 2778.8 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 2778.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 2778.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Sept | 53793.20 | 2778.8 | 2778.80 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50800 expiring on 23OCT2024
Delta for 50800 CE is -
Historical price for 50800 CE is as follows
On 18 Oct BANKNIFTY was trading at 52121.45. The strike last trading price was 1474.45, which was 742.45 higher than the previous day. The implied volatity was -, the open interest changed by -21210 which decreased total open position to 24105
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 732, which was -485.55 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 45630
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1217.55, which was -97.10 lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 2970
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1314.65, which was 42.95 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 2265
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1271.7, which was 488.55 higher than the previous day. The implied volatity was -, the open interest changed by -555 which decreased total open position to 2205
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 783.15, which was -326.15 lower than the previous day. The implied volatity was -, the open interest changed by 1365 which increased total open position to 2745
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1109.3, which was 196.65 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 1485
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 912.65, which was -63.80 lower than the previous day. The implied volatity was -, the open interest changed by 2430 which increased total open position to 2865
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 976.45, which was 112.25 higher than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 615
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 864.2, which was -1914.60 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2778.8, 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 2778.8, 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 2778.8, 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 2778.8, 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 2778.8, 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 2778.8, 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 2778.8, 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 2778.8, 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 2778.8, 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 2778.8, which was 2778.80 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 50800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52121.45 | 43.45 | -139.55 | 99,80,895 | 2,22,150 | 5,30,715 |
| 17 Oct | 51288.80 | 183 | 95.00 | 94,81,725 | 1,80,120 | 3,16,200 |
| 16 Oct | 51801.05 | 88 | -3.65 | 5,95,950 | 77,490 | 1,36,890 |
| 15 Oct | 51906.00 | 91.65 | -25.35 | 2,85,300 | 31,500 | 59,775 |
| 14 Oct | 51816.90 | 117 | -193.00 | 1,50,645 | 4,605 | 29,550 |
| 11 Oct | 51172.30 | 310 | 51.95 | 1,77,075 | 22,890 | 35,310 |
| 10 Oct | 51530.90 | 258.05 | -196.95 | 54,195 | 9,090 | 12,450 |
| 9 Oct | 51007.00 | 455 | -22.50 | 13,680 | 2,655 | 3,390 |
| 8 Oct | 51021.00 | 477.5 | -186.25 | 4,515 | 495 | 735 |
| 7 Oct | 50478.90 | 663.75 | 189.20 | 975 | 210 | 210 |
| 4 Oct | 51462.05 | 474.55 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 474.55 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 474.55 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 474.55 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 474.55 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 474.55 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 474.55 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 474.55 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 474.55 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 474.55 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 474.55 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50800 expiring on 23OCT2024
Delta for 50800 PE is -
Historical price for 50800 PE is as follows
On 18 Oct BANKNIFTY was trading at 52121.45. The strike last trading price was 43.45, which was -139.55 lower than the previous day. The implied volatity was -, the open interest changed by 222150 which increased total open position to 530715
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 183, which was 95.00 higher than the previous day. The implied volatity was -, the open interest changed by 180120 which increased total open position to 316200
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 88, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 77490 which increased total open position to 136890
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 91.65, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 59775
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 117, which was -193.00 lower than the previous day. The implied volatity was -, the open interest changed by 4605 which increased total open position to 29550
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 310, which was 51.95 higher than the previous day. The implied volatity was -, the open interest changed by 22890 which increased total open position to 35310
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 258.05, which was -196.95 lower than the previous day. The implied volatity was -, the open interest changed by 9090 which increased total open position to 12450
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 455, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 2655 which increased total open position to 3390
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 477.5, which was -186.25 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 735
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 663.75, which was 189.20 higher than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 210
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 474.55, 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 474.55, 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 474.55, 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 474.55, 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 474.55, 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 474.55, 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 474.55, 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 474.55, 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 474.55, 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 474.55, 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 474.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
