BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:45 PM IST
| BANKNIFTY 51400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52147.00 | 975.30 | 624.05 | 1,84,72,515 | -2,50,125 | 3,14,790 | ||||
| 17 Oct | 51288.80 | 351.25 | -365.35 | 2,01,60,555 | 5,60,640 | 6,00,195 | ||||
| 16 Oct | 51801.05 | 716.6 | -108.40 | 1,12,290 | 13,305 | 39,465 | ||||
| 15 Oct | 51906.00 | 825 | 29.00 | 61,965 | -2,625 | 26,310 | ||||
| 14 Oct | 51816.90 | 796 | 356.70 | 2,19,000 | -13,905 | 28,800 | ||||
| 11 Oct | 51172.30 | 439.3 | -278.55 | 2,33,250 | 28,695 | 42,195 | ||||
| 10 Oct | 51530.90 | 717.85 | 151.80 | 1,03,200 | 7,665 | 13,770 | ||||
|
|
||||||||||
| 9 Oct | 51007.00 | 566.05 | -55.55 | 21,135 | 4,965 | 6,105 | ||||
| 8 Oct | 51021.00 | 621.6 | 101.60 | 3,780 | 615 | 1,140 | ||||
| 7 Oct | 50478.90 | 520 | -1831.25 | 3,030 | 465 | 465 | ||||
| 4 Oct | 51462.05 | 2351.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 2351.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 2351.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 2351.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 2351.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 2351.25 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 2351.25 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 2351.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 2351.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 2351.25 | 2351.25 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51400 expiring on 23OCT2024
Delta for 51400 CE is -
Historical price for 51400 CE is as follows
On 18 Oct BANKNIFTY was trading at 52147.00. The strike last trading price was 975.30, which was 624.05 higher than the previous day. The implied volatity was -, the open interest changed by -250125 which decreased total open position to 314790
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 351.25, which was -365.35 lower than the previous day. The implied volatity was -, the open interest changed by 560640 which increased total open position to 600195
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 716.6, which was -108.40 lower than the previous day. The implied volatity was -, the open interest changed by 13305 which increased total open position to 39465
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 825, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 26310
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 796, which was 356.70 higher than the previous day. The implied volatity was -, the open interest changed by -13905 which decreased total open position to 28800
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 439.3, which was -278.55 lower than the previous day. The implied volatity was -, the open interest changed by 28695 which increased total open position to 42195
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 717.85, which was 151.80 higher than the previous day. The implied volatity was -, the open interest changed by 7665 which increased total open position to 13770
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 566.05, which was -55.55 lower than the previous day. The implied volatity was -, the open interest changed by 4965 which increased total open position to 6105
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 621.6, which was 101.60 higher than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 1140
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 520, which was -1831.25 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 465
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2351.25, 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 2351.25, 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 2351.25, 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 2351.25, 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 2351.25, 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 2351.25, 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 2351.25, 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 2351.25, 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 2351.25, 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 2351.25, which was 2351.25 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 51400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52147.00 | 85.15 | -314.85 | 1,86,57,330 | 5,38,575 | 9,36,465 |
| 17 Oct | 51288.80 | 400 | 205.30 | 2,88,62,655 | 1,87,260 | 4,26,705 |
| 16 Oct | 51801.05 | 194.7 | 1.15 | 9,52,725 | 1,49,670 | 2,40,915 |
| 15 Oct | 51906.00 | 193.55 | -41.45 | 3,01,590 | 36,345 | 90,930 |
| 14 Oct | 51816.90 | 235 | -334.95 | 4,07,490 | 26,535 | 54,750 |
| 11 Oct | 51172.30 | 569.95 | 124.35 | 1,97,535 | 9,150 | 28,410 |
| 10 Oct | 51530.90 | 445.6 | -254.40 | 2,11,395 | 14,490 | 19,320 |
| 9 Oct | 51007.00 | 700 | -26.00 | 15,630 | 3,945 | 4,380 |
| 8 Oct | 51021.00 | 726 | -376.50 | 1,020 | 285 | 450 |
| 7 Oct | 50478.90 | 1102.5 | 459.70 | 735 | 150 | 150 |
| 4 Oct | 51462.05 | 642.8 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 642.8 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 642.8 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 642.8 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 642.8 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 642.8 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 642.8 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 642.8 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 642.8 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 642.8 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 642.8 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51400 expiring on 23OCT2024
Delta for 51400 PE is -
Historical price for 51400 PE is as follows
On 18 Oct BANKNIFTY was trading at 52147.00. The strike last trading price was 85.15, which was -314.85 lower than the previous day. The implied volatity was -, the open interest changed by 538575 which increased total open position to 936465
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 400, which was 205.30 higher than the previous day. The implied volatity was -, the open interest changed by 187260 which increased total open position to 426705
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 194.7, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 149670 which increased total open position to 240915
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 193.55, which was -41.45 lower than the previous day. The implied volatity was -, the open interest changed by 36345 which increased total open position to 90930
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 235, which was -334.95 lower than the previous day. The implied volatity was -, the open interest changed by 26535 which increased total open position to 54750
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 569.95, which was 124.35 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 28410
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 445.6, which was -254.40 lower than the previous day. The implied volatity was -, the open interest changed by 14490 which increased total open position to 19320
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 700, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 3945 which increased total open position to 4380
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 726, which was -376.50 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 450
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1102.5, which was 459.70 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 642.8, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 642.8, 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 642.8, 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 642.8, 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 642.8, 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 642.8, 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 642.8, 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 642.8, 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 642.8, 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 642.8, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 642.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
