BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:48 PM IST
| BANKNIFTY 51000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52121.45 | 1292.00 | 701.35 | 67,20,855 | 58,110 | 4,55,415 | ||||
| 17 Oct | 51288.80 | 590.65 | -453.50 | 57,59,415 | 2,62,875 | 4,09,365 | ||||
| 16 Oct | 51801.05 | 1044.15 | -102.70 | 2,08,125 | 46,305 | 1,50,780 | ||||
| 15 Oct | 51906.00 | 1146.85 | 31.65 | 3,02,460 | 2,055 | 1,06,605 | ||||
| 14 Oct | 51816.90 | 1115.2 | 452.65 | 2,58,075 | 14,550 | 1,06,695 | ||||
| 11 Oct | 51172.30 | 662.55 | -324.60 | 3,22,815 | 51,480 | 94,275 | ||||
| 10 Oct | 51530.90 | 987.15 | 187.15 | 2,95,500 | 35,025 | 84,420 | ||||
| 9 Oct | 51007.00 | 800 | -69.40 | 1,38,855 | 39,375 | 50,655 | ||||
| 8 Oct | 51021.00 | 869.4 | 151.45 | 44,010 | 5,055 | 11,400 | ||||
| 7 Oct | 50478.90 | 717.95 | -462.05 | 37,815 | 4,785 | 6,345 | ||||
| 4 Oct | 51462.05 | 1180 | -375.00 | 1,815 | 1,545 | 1,560 | ||||
| 3 Oct | 51845.20 | 1555 | -1079.00 | 30 | 15 | 15 | ||||
| 1 Oct | 52922.60 | 2634 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 2634 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 2634 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 2634 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 2634 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Sept | 53968.60 | 2634 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 2634 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 2634 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 2634 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51000 expiring on 23OCT2024
Delta for 51000 CE is -
Historical price for 51000 CE is as follows
On 18 Oct BANKNIFTY was trading at 52121.45. The strike last trading price was 1292.00, which was 701.35 higher than the previous day. The implied volatity was -, the open interest changed by 58110 which increased total open position to 455415
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 590.65, which was -453.50 lower than the previous day. The implied volatity was -, the open interest changed by 262875 which increased total open position to 409365
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1044.15, which was -102.70 lower than the previous day. The implied volatity was -, the open interest changed by 46305 which increased total open position to 150780
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1146.85, which was 31.65 higher than the previous day. The implied volatity was -, the open interest changed by 2055 which increased total open position to 106605
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1115.2, which was 452.65 higher than the previous day. The implied volatity was -, the open interest changed by 14550 which increased total open position to 106695
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 662.55, which was -324.60 lower than the previous day. The implied volatity was -, the open interest changed by 51480 which increased total open position to 94275
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 987.15, which was 187.15 higher than the previous day. The implied volatity was -, the open interest changed by 35025 which increased total open position to 84420
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 800, which was -69.40 lower than the previous day. The implied volatity was -, the open interest changed by 39375 which increased total open position to 50655
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 869.4, which was 151.45 higher than the previous day. The implied volatity was -, the open interest changed by 5055 which increased total open position to 11400
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 717.95, which was -462.05 lower than the previous day. The implied volatity was -, the open interest changed by 4785 which increased total open position to 6345
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1180, which was -375.00 lower than the previous day. The implied volatity was -, the open interest changed by 1545 which increased total open position to 1560
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1555, which was -1079.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 2634, 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 2634, 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 2634, 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 2634, 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 2634, 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 2634, 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 2634, 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 2634, 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 2634, 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 51000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52121.45 | 54.25 | -189.00 | 3,27,18,510 | 11,30,535 | 22,46,310 |
| 17 Oct | 51288.80 | 243.25 | 133.25 | 2,75,30,625 | 3,96,210 | 11,59,830 |
| 16 Oct | 51801.05 | 110 | -3.00 | 23,98,665 | 3,42,135 | 7,62,540 |
| 15 Oct | 51906.00 | 113 | -34.95 | 12,97,215 | 1,73,640 | 4,19,505 |
| 14 Oct | 51816.90 | 147.95 | -239.10 | 9,41,445 | 53,640 | 2,42,535 |
| 11 Oct | 51172.30 | 387.05 | 74.70 | 6,78,615 | 47,115 | 1,89,240 |
| 10 Oct | 51530.90 | 312.35 | -218.30 | 6,38,370 | 1,26,420 | 1,81,890 |
| 9 Oct | 51007.00 | 530.65 | -30.95 | 1,97,115 | 36,270 | 53,520 |
| 8 Oct | 51021.00 | 561.6 | -189.95 | 37,110 | 7,545 | 16,950 |
| 7 Oct | 50478.90 | 751.55 | 361.55 | 59,295 | -1,185 | 9,495 |
| 4 Oct | 51462.05 | 390 | 123.80 | 34,200 | 6,090 | 10,710 |
| 3 Oct | 51845.20 | 266.2 | 159.75 | 16,860 | 2,955 | 4,620 |
| 1 Oct | 52922.60 | 106.45 | -24.95 | 4,170 | 465 | 1,695 |
| 30 Sept | 52978.10 | 131.4 | 11.40 | 1,560 | 1,260 | 1,290 |
| 27 Sept | 53834.30 | 120 | 0.00 | 15 | 0 | 30 |
| 26 Sept | 54375.35 | 120 | 0.00 | 0 | 30 | 0 |
| 25 Sept | 54101.65 | 120 | -408.35 | 30 | 15 | 15 |
| 24 Sept | 53968.60 | 528.35 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 528.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 528.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 528.35 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51000 expiring on 23OCT2024
Delta for 51000 PE is -
Historical price for 51000 PE is as follows
On 18 Oct BANKNIFTY was trading at 52121.45. The strike last trading price was 54.25, which was -189.00 lower than the previous day. The implied volatity was -, the open interest changed by 1130535 which increased total open position to 2246310
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 243.25, which was 133.25 higher than the previous day. The implied volatity was -, the open interest changed by 396210 which increased total open position to 1159830
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 110, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 342135 which increased total open position to 762540
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 113, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by 173640 which increased total open position to 419505
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 147.95, which was -239.10 lower than the previous day. The implied volatity was -, the open interest changed by 53640 which increased total open position to 242535
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 387.05, which was 74.70 higher than the previous day. The implied volatity was -, the open interest changed by 47115 which increased total open position to 189240
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 312.35, which was -218.30 lower than the previous day. The implied volatity was -, the open interest changed by 126420 which increased total open position to 181890
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 530.65, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by 36270 which increased total open position to 53520
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 561.6, which was -189.95 lower than the previous day. The implied volatity was -, the open interest changed by 7545 which increased total open position to 16950
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 751.55, which was 361.55 higher than the previous day. The implied volatity was -, the open interest changed by -1185 which decreased total open position to 9495
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 390, which was 123.80 higher than the previous day. The implied volatity was -, the open interest changed by 6090 which increased total open position to 10710
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 266.2, which was 159.75 higher than the previous day. The implied volatity was -, the open interest changed by 2955 which increased total open position to 4620
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 106.45, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 1695
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 131.4, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 1290
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 120, 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 30
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 120, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 120, which was -408.35 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 528.35, 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 528.35, 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 528.35, 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 528.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
