BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 10:48 AM IST
| BANKNIFTY 51500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 51585.15 | 464.25 | 157.25 | 2,23,49,700 | 1,86,270 | 16,09,920 | ||||
| 17 Oct | 51288.80 | 307 | -335.90 | 2,66,10,315 | 11,81,235 | 14,68,320 | ||||
| 16 Oct | 51801.05 | 642.9 | -102.00 | 9,85,770 | 1,47,285 | 2,87,145 | ||||
| 15 Oct | 51906.00 | 744.9 | 14.90 | 5,59,800 | 14,145 | 1,50,120 | ||||
| 14 Oct | 51816.90 | 730 | 341.60 | 7,61,580 | -26,505 | 1,39,365 | ||||
| 11 Oct | 51172.30 | 388.4 | -276.15 | 6,77,910 | 63,285 | 1,67,610 | ||||
| 10 Oct | 51530.90 | 664.55 | 132.55 | 4,50,435 | 75,735 | 1,06,275 | ||||
| 9 Oct | 51007.00 | 532 | -67.25 | 1,19,025 | 20,985 | 30,870 | ||||
| 8 Oct | 51021.00 | 599.25 | 119.25 | 27,150 | 1,380 | 9,750 | ||||
| 7 Oct | 50478.90 | 480 | -374.25 | 53,625 | 2,865 | 8,415 | ||||
|
|
||||||||||
| 4 Oct | 51462.05 | 854.25 | -323.20 | 11,100 | 4,890 | 5,115 | ||||
| 3 Oct | 51845.20 | 1177.45 | -1043.95 | 330 | 225 | 225 | ||||
| 1 Oct | 52922.60 | 2221.4 | 0.00 | 0 | -45 | 0 | ||||
| 30 Sept | 52978.10 | 2221.4 | -226.60 | 45 | -15 | 30 | ||||
| 27 Sept | 53834.30 | 2448 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 2448 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 2448 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 2448 | 0.00 | 0 | 15 | 0 | ||||
| 23 Sept | 54105.80 | 2448 | 248.00 | 15 | 0 | 30 | ||||
| 20 Sept | 53793.20 | 2200 | -83.75 | 30 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 2283.75 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51500 expiring on 23OCT2024
Delta for 51500 CE is -
Historical price for 51500 CE is as follows
On 18 Oct BANKNIFTY was trading at 51585.15. The strike last trading price was 464.25, which was 157.25 higher than the previous day. The implied volatity was -, the open interest changed by 186270 which increased total open position to 1609920
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 307, which was -335.90 lower than the previous day. The implied volatity was -, the open interest changed by 1181235 which increased total open position to 1468320
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 642.9, which was -102.00 lower than the previous day. The implied volatity was -, the open interest changed by 147285 which increased total open position to 287145
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 744.9, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by 14145 which increased total open position to 150120
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 730, which was 341.60 higher than the previous day. The implied volatity was -, the open interest changed by -26505 which decreased total open position to 139365
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 388.4, which was -276.15 lower than the previous day. The implied volatity was -, the open interest changed by 63285 which increased total open position to 167610
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 664.55, which was 132.55 higher than the previous day. The implied volatity was -, the open interest changed by 75735 which increased total open position to 106275
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 532, which was -67.25 lower than the previous day. The implied volatity was -, the open interest changed by 20985 which increased total open position to 30870
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 599.25, which was 119.25 higher than the previous day. The implied volatity was -, the open interest changed by 1380 which increased total open position to 9750
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 480, which was -374.25 lower than the previous day. The implied volatity was -, the open interest changed by 2865 which increased total open position to 8415
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 854.25, which was -323.20 lower than the previous day. The implied volatity was -, the open interest changed by 4890 which increased total open position to 5115
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1177.45, which was -1043.95 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 2221.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 2221.4, which was -226.60 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 30
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 2448, 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 2448, 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 2448, 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 2448, 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 2448, which was 248.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 2200, which was -83.75 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 2283.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 51500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 51585.15 | 256.05 | -193.45 | 1,29,82,455 | 11,72,925 | 19,45,710 |
| 17 Oct | 51288.80 | 449.5 | 229.50 | 3,01,21,635 | 1,12,125 | 8,01,930 |
| 16 Oct | 51801.05 | 220 | 4.00 | 29,93,790 | 3,83,370 | 7,09,830 |
| 15 Oct | 51906.00 | 216 | -48.00 | 12,73,140 | 1,08,645 | 3,27,675 |
| 14 Oct | 51816.90 | 264 | -342.90 | 8,07,600 | 98,790 | 2,21,340 |
| 11 Oct | 51172.30 | 606.9 | 126.95 | 5,13,225 | -405 | 1,32,555 |
| 10 Oct | 51530.90 | 479.95 | -264.75 | 4,49,925 | 1,16,580 | 1,31,235 |
| 9 Oct | 51007.00 | 744.7 | 12.55 | 75,600 | 10,995 | 14,715 |
| 8 Oct | 51021.00 | 732.15 | -309.05 | 6,855 | 630 | 3,720 |
| 7 Oct | 50478.90 | 1041.2 | 481.50 | 30,240 | 1,185 | 3,105 |
| 4 Oct | 51462.05 | 559.7 | -114.90 | 14,580 | 1,890 | 1,890 |
| 3 Oct | 51845.20 | 674.6 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 674.6 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 674.6 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 674.6 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 674.6 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 674.6 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 674.6 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 674.6 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 674.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 674.6 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51500 expiring on 23OCT2024
Delta for 51500 PE is -
Historical price for 51500 PE is as follows
On 18 Oct BANKNIFTY was trading at 51585.15. The strike last trading price was 256.05, which was -193.45 lower than the previous day. The implied volatity was -, the open interest changed by 1172925 which increased total open position to 1945710
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 449.5, which was 229.50 higher than the previous day. The implied volatity was -, the open interest changed by 112125 which increased total open position to 801930
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 220, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 383370 which increased total open position to 709830
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 216, which was -48.00 lower than the previous day. The implied volatity was -, the open interest changed by 108645 which increased total open position to 327675
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 264, which was -342.90 lower than the previous day. The implied volatity was -, the open interest changed by 98790 which increased total open position to 221340
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 606.9, which was 126.95 higher than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 132555
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 479.95, which was -264.75 lower than the previous day. The implied volatity was -, the open interest changed by 116580 which increased total open position to 131235
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 744.7, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 10995 which increased total open position to 14715
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 732.15, which was -309.05 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 3720
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1041.2, which was 481.50 higher than the previous day. The implied volatity was -, the open interest changed by 1185 which increased total open position to 3105
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 559.7, which was -114.90 lower than the previous day. The implied volatity was -, the open interest changed by 1890 which increased total open position to 1890
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 674.6, 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 674.6, 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 674.6, 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 674.6, 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 674.6, 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 674.6, 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 674.6, 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 674.6, 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 674.6, 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 674.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
