BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:48 PM IST
| BANKNIFTY 51200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52121.45 | 1114.05 | 644.10 | 1,20,76,320 | -1,15,920 | 2,42,775 | ||||
| 17 Oct | 51288.80 | 469.95 | -405.05 | 1,57,73,355 | 3,35,340 | 3,75,675 | ||||
| 16 Oct | 51801.05 | 875 | -98.10 | 63,285 | 360 | 40,680 | ||||
| 15 Oct | 51906.00 | 973.1 | 29.45 | 39,525 | 2,580 | 40,380 | ||||
| 14 Oct | 51816.90 | 943.65 | 403.75 | 1,26,060 | -10,545 | 38,025 | ||||
| 11 Oct | 51172.30 | 539.9 | -310.85 | 2,40,825 | 29,025 | 47,670 | ||||
| 10 Oct | 51530.90 | 850.75 | 171.70 | 1,25,625 | 4,770 | 19,050 | ||||
| 9 Oct | 51007.00 | 679.05 | -57.00 | 35,670 | 12,900 | 14,280 | ||||
| 8 Oct | 51021.00 | 736.05 | 149.25 | 3,810 | 195 | 1,395 | ||||
|
|
||||||||||
| 7 Oct | 50478.90 | 586.8 | -463.20 | 6,510 | 1,155 | 1,185 | ||||
| 4 Oct | 51462.05 | 1050 | -1439.45 | 30 | 15 | 15 | ||||
| 3 Oct | 51845.20 | 2489.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 2489.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 2489.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 2489.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 2489.45 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 2489.45 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 2489.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 2489.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 2489.45 | 2489.45 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51200 expiring on 23OCT2024
Delta for 51200 CE is -
Historical price for 51200 CE is as follows
On 18 Oct BANKNIFTY was trading at 52121.45. The strike last trading price was 1114.05, which was 644.10 higher than the previous day. The implied volatity was -, the open interest changed by -115920 which decreased total open position to 242775
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 469.95, which was -405.05 lower than the previous day. The implied volatity was -, the open interest changed by 335340 which increased total open position to 375675
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 875, which was -98.10 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 40680
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 973.1, which was 29.45 higher than the previous day. The implied volatity was -, the open interest changed by 2580 which increased total open position to 40380
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 943.65, which was 403.75 higher than the previous day. The implied volatity was -, the open interest changed by -10545 which decreased total open position to 38025
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 539.9, which was -310.85 lower than the previous day. The implied volatity was -, the open interest changed by 29025 which increased total open position to 47670
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 850.75, which was 171.70 higher than the previous day. The implied volatity was -, the open interest changed by 4770 which increased total open position to 19050
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 679.05, which was -57.00 lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 14280
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 736.05, which was 149.25 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 1395
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 586.8, which was -463.20 lower than the previous day. The implied volatity was -, the open interest changed by 1155 which increased total open position to 1185
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1050, which was -1439.45 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 2489.45, 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 2489.45, 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 2489.45, 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 2489.45, 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 2489.45, 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 2489.45, 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 2489.45, 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 2489.45, 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 2489.45, which was 2489.45 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 51200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52121.45 | 68.90 | -241.10 | 2,40,00,675 | 5,89,635 | 10,90,185 |
| 17 Oct | 51288.80 | 310 | 161.00 | 3,07,55,820 | 3,97,875 | 5,40,870 |
| 16 Oct | 51801.05 | 149 | 2.00 | 6,75,765 | 55,875 | 1,47,240 |
| 15 Oct | 51906.00 | 147 | -39.15 | 2,95,200 | 18,555 | 90,735 |
| 14 Oct | 51816.90 | 186.15 | -277.15 | 3,06,360 | 18,000 | 70,920 |
| 11 Oct | 51172.30 | 463.3 | 88.30 | 2,84,070 | 26,640 | 49,380 |
| 10 Oct | 51530.90 | 375 | -229.60 | 1,44,075 | 12,210 | 22,290 |
| 9 Oct | 51007.00 | 604.6 | -35.00 | 35,610 | 8,460 | 10,080 |
| 8 Oct | 51021.00 | 639.6 | -194.15 | 3,690 | 480 | 1,590 |
| 7 Oct | 50478.90 | 833.75 | 251.40 | 6,540 | 1,125 | 1,125 |
| 4 Oct | 51462.05 | 582.35 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 582.35 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 582.35 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 582.35 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 582.35 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 582.35 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 582.35 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 582.35 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 582.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 582.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 582.35 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51200 expiring on 23OCT2024
Delta for 51200 PE is -
Historical price for 51200 PE is as follows
On 18 Oct BANKNIFTY was trading at 52121.45. The strike last trading price was 68.90, which was -241.10 lower than the previous day. The implied volatity was -, the open interest changed by 589635 which increased total open position to 1090185
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 310, which was 161.00 higher than the previous day. The implied volatity was -, the open interest changed by 397875 which increased total open position to 540870
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 149, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 55875 which increased total open position to 147240
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 147, which was -39.15 lower than the previous day. The implied volatity was -, the open interest changed by 18555 which increased total open position to 90735
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 186.15, which was -277.15 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 70920
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 463.3, which was 88.30 higher than the previous day. The implied volatity was -, the open interest changed by 26640 which increased total open position to 49380
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 375, which was -229.60 lower than the previous day. The implied volatity was -, the open interest changed by 12210 which increased total open position to 22290
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 604.6, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 8460 which increased total open position to 10080
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 639.6, which was -194.15 lower than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 1590
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 833.75, which was 251.40 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1125
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 582.35, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 582.35, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 582.35, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 582.35, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 582.35, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 582.35, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 582.35, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 582.35, 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 582.35, 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 582.35, 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 582.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
