BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:47 PM IST
| BANKNIFTY 51300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52106.30 | 994.80 | 582.00 | 1,58,46,720 | -2,23,350 | 4,38,870 | ||||
| 17 Oct | 51288.80 | 412.8 | -386.85 | 2,21,25,315 | 5,91,450 | 6,90,795 | ||||
| 16 Oct | 51801.05 | 799.65 | -99.35 | 3,47,100 | 78,315 | 99,555 | ||||
| 15 Oct | 51906.00 | 899 | 31.10 | 49,890 | -3,345 | 21,300 | ||||
| 14 Oct | 51816.90 | 867.9 | 385.00 | 2,01,435 | -18,300 | 24,885 | ||||
| 11 Oct | 51172.30 | 482.9 | -283.90 | 2,54,475 | 22,395 | 42,765 | ||||
| 10 Oct | 51530.90 | 766.8 | 129.05 | 3,33,045 | 12,960 | 20,355 | ||||
| 9 Oct | 51007.00 | 637.75 | -54.00 | 25,260 | 4,920 | 6,780 | ||||
| 8 Oct | 51021.00 | 691.75 | 127.85 | 2,535 | 735 | 1,875 | ||||
| 7 Oct | 50478.90 | 563.9 | -403.05 | 6,570 | 1,110 | 1,140 | ||||
| 4 Oct | 51462.05 | 966.95 | -1452.85 | 180 | 30 | 30 | ||||
| 3 Oct | 51845.20 | 2419.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 2419.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 2419.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 2419.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Sept | 54375.35 | 2419.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 2419.8 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 2419.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 2419.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 2419.8 | 2419.80 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51300 expiring on 23OCT2024
Delta for 51300 CE is -
Historical price for 51300 CE is as follows
On 18 Oct BANKNIFTY was trading at 52106.30. The strike last trading price was 994.80, which was 582.00 higher than the previous day. The implied volatity was -, the open interest changed by -223350 which decreased total open position to 438870
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 412.8, which was -386.85 lower than the previous day. The implied volatity was -, the open interest changed by 591450 which increased total open position to 690795
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 799.65, which was -99.35 lower than the previous day. The implied volatity was -, the open interest changed by 78315 which increased total open position to 99555
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 899, which was 31.10 higher than the previous day. The implied volatity was -, the open interest changed by -3345 which decreased total open position to 21300
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 867.9, which was 385.00 higher than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 24885
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 482.9, which was -283.90 lower than the previous day. The implied volatity was -, the open interest changed by 22395 which increased total open position to 42765
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 766.8, which was 129.05 higher than the previous day. The implied volatity was -, the open interest changed by 12960 which increased total open position to 20355
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 637.75, which was -54.00 lower than the previous day. The implied volatity was -, the open interest changed by 4920 which increased total open position to 6780
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 691.75, which was 127.85 higher than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 1875
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 563.9, which was -403.05 lower than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 1140
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 966.95, which was -1452.85 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 2419.8, 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 2419.8, 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 2419.8, 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 2419.8, 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 2419.8, 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 2419.8, 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 2419.8, 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 2419.8, 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 2419.8, which was 2419.80 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 51300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52106.30 | 83.55 | -276.45 | 2,26,08,630 | 7,84,425 | 12,78,285 |
| 17 Oct | 51288.80 | 360 | 191.60 | 3,56,12,220 | 3,89,940 | 5,47,665 |
| 16 Oct | 51801.05 | 168.4 | -2.15 | 6,85,200 | 78,165 | 1,75,020 |
| 15 Oct | 51906.00 | 170.55 | -33.90 | 2,97,645 | 24,105 | 96,915 |
| 14 Oct | 51816.90 | 204.45 | -297.30 | 3,09,375 | 25,050 | 73,080 |
| 11 Oct | 51172.30 | 501.75 | 90.55 | 2,87,145 | 5,685 | 48,015 |
| 10 Oct | 51530.90 | 411.2 | -243.80 | 2,88,465 | 36,645 | 42,555 |
| 9 Oct | 51007.00 | 655 | -32.75 | 23,970 | 4,680 | 5,910 |
| 8 Oct | 51021.00 | 687.75 | -193.05 | 1,245 | 255 | 1,335 |
| 7 Oct | 50478.90 | 880.8 | 395.80 | 7,260 | -45 | 1,140 |
| 4 Oct | 51462.05 | 485 | 148.00 | 4,470 | 990 | 1,185 |
| 3 Oct | 51845.20 | 337 | 72.65 | 375 | 165 | 195 |
| 1 Oct | 52922.60 | 264.35 | 0.00 | 0 | 15 | 0 |
| 30 Sept | 52978.10 | 264.35 | -124.50 | 15 | 0 | 15 |
| 27 Sept | 53834.30 | 388.85 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 388.85 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 388.85 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 388.85 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 388.85 | 0.00 | 0 | 15 | 0 |
| 20 Sept | 53793.20 | 388.85 | -223.20 | 15 | 0 | 0 |
| 19 Sept | 53037.60 | 612.05 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51300 expiring on 23OCT2024
Delta for 51300 PE is -
Historical price for 51300 PE is as follows
On 18 Oct BANKNIFTY was trading at 52106.30. The strike last trading price was 83.55, which was -276.45 lower than the previous day. The implied volatity was -, the open interest changed by 784425 which increased total open position to 1278285
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 360, which was 191.60 higher than the previous day. The implied volatity was -, the open interest changed by 389940 which increased total open position to 547665
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 168.4, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 78165 which increased total open position to 175020
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 170.55, which was -33.90 lower than the previous day. The implied volatity was -, the open interest changed by 24105 which increased total open position to 96915
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 204.45, which was -297.30 lower than the previous day. The implied volatity was -, the open interest changed by 25050 which increased total open position to 73080
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 501.75, which was 90.55 higher than the previous day. The implied volatity was -, the open interest changed by 5685 which increased total open position to 48015
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 411.2, which was -243.80 lower than the previous day. The implied volatity was -, the open interest changed by 36645 which increased total open position to 42555
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 655, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 4680 which increased total open position to 5910
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 687.75, which was -193.05 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 1335
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 880.8, which was 395.80 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 1140
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 485, which was 148.00 higher than the previous day. The implied volatity was -, the open interest changed by 990 which increased total open position to 1185
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 337, which was 72.65 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 195
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 264.35, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 264.35, which was -124.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 388.85, 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 388.85, 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 388.85, 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 388.85, 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 388.85, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 388.85, which was -223.20 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 612.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
