BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:46 PM IST
| BANKNIFTY 50900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52099.35 | 1390.60 | 730.60 | 9,26,280 | -17,700 | 38,625 | ||||
| 17 Oct | 51288.80 | 660 | -465.30 | 7,20,090 | 52,905 | 56,205 | ||||
| 16 Oct | 51801.05 | 1125.3 | -100.40 | 7,020 | 540 | 3,300 | ||||
| 15 Oct | 51906.00 | 1225.7 | 52.20 | 4,785 | 390 | 2,775 | ||||
| 14 Oct | 51816.90 | 1173.5 | 457.25 | 4,995 | -810 | 2,415 | ||||
| 11 Oct | 51172.30 | 716.25 | -325.40 | 19,455 | 615 | 3,285 | ||||
| 10 Oct | 51530.90 | 1041.65 | 187.10 | 12,060 | -1,005 | 2,670 | ||||
| 9 Oct | 51007.00 | 854.55 | -56.00 | 9,750 | 2,595 | 3,705 | ||||
| 8 Oct | 51021.00 | 910.55 | 132.50 | 4,605 | 960 | 1,155 | ||||
| 7 Oct | 50478.90 | 778.05 | -1928.90 | 255 | 195 | 195 | ||||
| 4 Oct | 51462.05 | 2706.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 2706.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 2706.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 2706.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 2706.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 2706.95 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 2706.95 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 2706.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 2706.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Sept | 53793.20 | 2706.95 | 2706.95 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50900 expiring on 23OCT2024
Delta for 50900 CE is -
Historical price for 50900 CE is as follows
On 18 Oct BANKNIFTY was trading at 52099.35. The strike last trading price was 1390.60, which was 730.60 higher than the previous day. The implied volatity was -, the open interest changed by -17700 which decreased total open position to 38625
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 660, which was -465.30 lower than the previous day. The implied volatity was -, the open interest changed by 52905 which increased total open position to 56205
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1125.3, which was -100.40 lower than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 3300
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1225.7, which was 52.20 higher than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 2775
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1173.5, which was 457.25 higher than the previous day. The implied volatity was -, the open interest changed by -810 which decreased total open position to 2415
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 716.25, which was -325.40 lower than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 3285
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1041.65, which was 187.10 higher than the previous day. The implied volatity was -, the open interest changed by -1005 which decreased total open position to 2670
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 854.55, which was -56.00 lower than the previous day. The implied volatity was -, the open interest changed by 2595 which increased total open position to 3705
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 910.55, which was 132.50 higher than the previous day. The implied volatity was -, the open interest changed by 960 which increased total open position to 1155
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 778.05, which was -1928.90 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 195
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2706.95, 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 2706.95, 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 2706.95, 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 2706.95, 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 2706.95, 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 2706.95, 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 2706.95, 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 2706.95, 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 2706.95, 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 2706.95, which was 2706.95 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 50900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52099.35 | 49.55 | -159.45 | 1,00,20,225 | 2,58,255 | 5,58,345 |
| 17 Oct | 51288.80 | 209 | 106.65 | 1,02,95,610 | 1,33,800 | 3,09,855 |
| 16 Oct | 51801.05 | 102.35 | 0.65 | 6,28,725 | 81,810 | 1,72,485 |
| 15 Oct | 51906.00 | 101.7 | -25.50 | 3,17,355 | 73,095 | 93,120 |
| 14 Oct | 51816.90 | 127.2 | -220.20 | 1,00,950 | 9,555 | 20,085 |
| 11 Oct | 51172.30 | 347.4 | 64.90 | 93,735 | 2,820 | 10,155 |
| 10 Oct | 51530.90 | 282.5 | -219.35 | 47,385 | 4,245 | 7,380 |
| 9 Oct | 51007.00 | 501.85 | -20.85 | 10,875 | 1,995 | 2,850 |
| 8 Oct | 51021.00 | 522.7 | -188.05 | 4,230 | 780 | 855 |
| 7 Oct | 50478.90 | 710.75 | 208.80 | 120 | 15 | 15 |
| 4 Oct | 51462.05 | 501.95 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 501.95 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 501.95 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 501.95 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 501.95 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 501.95 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 501.95 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 501.95 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 501.95 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 501.95 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 501.95 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50900 expiring on 23OCT2024
Delta for 50900 PE is -
Historical price for 50900 PE is as follows
On 18 Oct BANKNIFTY was trading at 52099.35. The strike last trading price was 49.55, which was -159.45 lower than the previous day. The implied volatity was -, the open interest changed by 258255 which increased total open position to 558345
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 209, which was 106.65 higher than the previous day. The implied volatity was -, the open interest changed by 133800 which increased total open position to 309855
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 102.35, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 81810 which increased total open position to 172485
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 101.7, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 73095 which increased total open position to 93120
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 127.2, which was -220.20 lower than the previous day. The implied volatity was -, the open interest changed by 9555 which increased total open position to 20085
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 347.4, which was 64.90 higher than the previous day. The implied volatity was -, the open interest changed by 2820 which increased total open position to 10155
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 282.5, which was -219.35 lower than the previous day. The implied volatity was -, the open interest changed by 4245 which increased total open position to 7380
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 501.85, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 1995 which increased total open position to 2850
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 522.7, which was -188.05 lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 855
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 710.75, which was 208.80 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 501.95, 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 501.95, 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 501.95, 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 501.95, 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 501.95, 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 501.95, 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 501.95, 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 501.95, 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 501.95, 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 501.95, 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 501.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
