BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Oct 2024 04:13 PM IST
| BANKNIFTY 51100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 51288.80 | 532.25 | -421.80 | 44,75,115 | 1,20,660 | 1,37,865 | ||||
| 16 Oct | 51801.05 | 954.05 | -103.25 | 16,800 | 1,770 | 17,220 | ||||
|
|
||||||||||
| 15 Oct | 51906.00 | 1057.3 | 23.05 | 7,965 | 0 | 15,435 | ||||
| 14 Oct | 51816.90 | 1034.25 | 442.10 | 59,145 | -7,800 | 15,450 | ||||
| 11 Oct | 51172.30 | 592.15 | -305.80 | 1,76,100 | 20,130 | 23,430 | ||||
| 10 Oct | 51530.90 | 897.95 | 159.10 | 47,745 | -3,495 | 3,300 | ||||
| 9 Oct | 51007.00 | 738.85 | -61.20 | 27,915 | 4,875 | 6,750 | ||||
| 8 Oct | 51021.00 | 800.05 | 137.35 | 14,640 | 1,050 | 1,875 | ||||
| 7 Oct | 50478.90 | 662.7 | -1897.40 | 2,385 | 855 | 855 | ||||
| 4 Oct | 51462.05 | 2560.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 2560.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 2560.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 2560.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 2560.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 2560.1 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 2560.1 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 2560.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 2560.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 2560.1 | 2560.10 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51100 expiring on 23OCT2024
Delta for 51100 CE is -
Historical price for 51100 CE is as follows
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 532.25, which was -421.80 lower than the previous day. The implied volatity was -, the open interest changed by 120660 which increased total open position to 137865
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 954.05, which was -103.25 lower than the previous day. The implied volatity was -, the open interest changed by 1770 which increased total open position to 17220
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1057.3, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15435
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1034.25, which was 442.10 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 15450
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 592.15, which was -305.80 lower than the previous day. The implied volatity was -, the open interest changed by 20130 which increased total open position to 23430
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 897.95, which was 159.10 higher than the previous day. The implied volatity was -, the open interest changed by -3495 which decreased total open position to 3300
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 738.85, which was -61.20 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 6750
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 800.05, which was 137.35 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1875
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 662.7, which was -1897.40 lower than the previous day. The implied volatity was -, the open interest changed by 855 which increased total open position to 855
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2560.1, 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 2560.1, 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 2560.1, 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 2560.1, 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 2560.1, 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 2560.1, 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 2560.1, 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 2560.1, 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 2560.1, 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 2560.1, which was 2560.10 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 51100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 51288.80 | 273.3 | 143.30 | 1,61,24,355 | 2,94,270 | 4,07,130 |
| 16 Oct | 51801.05 | 130 | -3.45 | 4,83,165 | 53,085 | 1,14,120 |
| 15 Oct | 51906.00 | 133.45 | -32.45 | 2,00,160 | 20,235 | 63,090 |
| 14 Oct | 51816.90 | 165.9 | -260.75 | 1,61,055 | 21,030 | 42,975 |
| 11 Oct | 51172.30 | 426.65 | 94.95 | 1,92,750 | 13,395 | 23,010 |
| 10 Oct | 51530.90 | 331.7 | -237.30 | 91,380 | 3,225 | 9,840 |
| 9 Oct | 51007.00 | 569 | -30.90 | 19,875 | 4,785 | 6,600 |
| 8 Oct | 51021.00 | 599.9 | -308.95 | 5,835 | 585 | 1,710 |
| 7 Oct | 50478.90 | 908.85 | 504.30 | 7,515 | 1,005 | 1,170 |
| 4 Oct | 51462.05 | 404.55 | 113.25 | 240 | 90 | 165 |
| 3 Oct | 51845.20 | 291.3 | -32.40 | 120 | 75 | 90 |
| 1 Oct | 52922.60 | 323.7 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 323.7 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 323.7 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 323.7 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 323.7 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 323.7 | 0.00 | 0 | 15 | 0 |
| 23 Sept | 54105.80 | 323.7 | -230.05 | 15 | 0 | 0 |
| 20 Sept | 53793.20 | 553.75 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 553.75 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51100 expiring on 23OCT2024
Delta for 51100 PE is -
Historical price for 51100 PE is as follows
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 273.3, which was 143.30 higher than the previous day. The implied volatity was -, the open interest changed by 294270 which increased total open position to 407130
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 130, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 53085 which increased total open position to 114120
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 133.45, which was -32.45 lower than the previous day. The implied volatity was -, the open interest changed by 20235 which increased total open position to 63090
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 165.9, which was -260.75 lower than the previous day. The implied volatity was -, the open interest changed by 21030 which increased total open position to 42975
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 426.65, which was 94.95 higher than the previous day. The implied volatity was -, the open interest changed by 13395 which increased total open position to 23010
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 331.7, which was -237.30 lower than the previous day. The implied volatity was -, the open interest changed by 3225 which increased total open position to 9840
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 569, which was -30.90 lower than the previous day. The implied volatity was -, the open interest changed by 4785 which increased total open position to 6600
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 599.9, which was -308.95 lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 1710
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 908.85, which was 504.30 higher than the previous day. The implied volatity was -, the open interest changed by 1005 which increased total open position to 1170
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 404.55, which was 113.25 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 165
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 291.3, which was -32.40 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 90
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 323.7, 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 323.7, 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 323.7, 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 323.7, 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 323.7, 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 323.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 323.7, which was -230.05 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 553.75, 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 553.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
