BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:48 PM IST
| BANKNIFTY 51600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52121.45 | 765.55 | 506.55 | 2,42,82,840 | -2,46,570 | 3,06,090 | ||||
| 17 Oct | 51288.80 | 259 | -319.00 | 1,31,50,575 | 4,75,725 | 5,69,130 | ||||
| 16 Oct | 51801.05 | 578 | -102.00 | 4,92,735 | 65,280 | 94,185 | ||||
| 15 Oct | 51906.00 | 680 | 29.20 | 3,12,480 | -10,695 | 29,475 | ||||
| 14 Oct | 51816.90 | 650.8 | 309.80 | 3,77,355 | 7,050 | 40,845 | ||||
| 11 Oct | 51172.30 | 341 | -260.40 | 1,42,680 | 10,965 | 33,855 | ||||
| 10 Oct | 51530.90 | 601.4 | 101.40 | 1,27,185 | 14,370 | 21,225 | ||||
| 9 Oct | 51007.00 | 500 | -35.65 | 21,225 | 3,570 | 6,870 | ||||
| 8 Oct | 51021.00 | 535.65 | 82.65 | 9,405 | 0 | 3,315 | ||||
| 7 Oct | 50478.90 | 453 | -321.60 | 10,470 | 2,085 | 3,315 | ||||
| 4 Oct | 51462.05 | 774.6 | -1442.70 | 1,485 | 1,140 | 1,140 | ||||
| 3 Oct | 51845.20 | 2217.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 2217.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 2217.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 2217.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 2217.3 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 2217.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Sept | 53968.60 | 2217.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 2217.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 2217.3 | 2217.30 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51600 expiring on 23OCT2024
Delta for 51600 CE is -
Historical price for 51600 CE is as follows
On 18 Oct BANKNIFTY was trading at 52121.45. The strike last trading price was 765.55, which was 506.55 higher than the previous day. The implied volatity was -, the open interest changed by -246570 which decreased total open position to 306090
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 259, which was -319.00 lower than the previous day. The implied volatity was -, the open interest changed by 475725 which increased total open position to 569130
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 578, which was -102.00 lower than the previous day. The implied volatity was -, the open interest changed by 65280 which increased total open position to 94185
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 680, which was 29.20 higher than the previous day. The implied volatity was -, the open interest changed by -10695 which decreased total open position to 29475
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 650.8, which was 309.80 higher than the previous day. The implied volatity was -, the open interest changed by 7050 which increased total open position to 40845
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 341, which was -260.40 lower than the previous day. The implied volatity was -, the open interest changed by 10965 which increased total open position to 33855
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 601.4, which was 101.40 higher than the previous day. The implied volatity was -, the open interest changed by 14370 which increased total open position to 21225
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 500, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by 3570 which increased total open position to 6870
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 535.65, which was 82.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3315
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 453, which was -321.60 lower than the previous day. The implied volatity was -, the open interest changed by 2085 which increased total open position to 3315
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 774.6, which was -1442.70 lower than the previous day. The implied volatity was -, the open interest changed by 1140 which increased total open position to 1140
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 2217.3, 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 2217.3, 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 2217.3, 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 2217.3, 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 2217.3, 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 2217.3, 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 2217.3, 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 2217.3, 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 2217.3, which was 2217.30 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 51600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52121.45 | 118.85 | -383.85 | 1,81,61,685 | 6,43,995 | 9,08,550 |
| 17 Oct | 51288.80 | 502.7 | 256.55 | 1,35,47,685 | 84,390 | 2,76,855 |
| 16 Oct | 51801.05 | 246.15 | 1.35 | 10,88,145 | 1,28,370 | 1,95,795 |
| 15 Oct | 51906.00 | 244.8 | -47.45 | 4,24,185 | 25,155 | 67,155 |
| 14 Oct | 51816.90 | 292.25 | -382.65 | 3,63,405 | 24,810 | 42,210 |
| 11 Oct | 51172.30 | 674.9 | 142.70 | 1,45,665 | 2,325 | 18,330 |
| 10 Oct | 51530.90 | 532.2 | -265.10 | 1,02,345 | 11,190 | 15,900 |
| 9 Oct | 51007.00 | 797.3 | -34.60 | 11,190 | 2,955 | 5,040 |
| 8 Oct | 51021.00 | 831.9 | -239.20 | 1,935 | 105 | 2,340 |
| 7 Oct | 50478.90 | 1071.1 | 504.10 | 9,030 | -195 | 2,250 |
| 4 Oct | 51462.05 | 567 | 150.45 | 16,410 | 1,725 | 2,445 |
| 3 Oct | 51845.20 | 416.55 | 76.15 | 1,305 | 660 | 705 |
| 1 Oct | 52922.60 | 340.4 | 0.00 | 0 | 15 | 0 |
| 30 Sept | 52978.10 | 340.4 | 0.00 | 15 | 0 | 30 |
| 27 Sept | 53834.30 | 340.4 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 340.4 | 0.00 | 0 | 30 | 0 |
| 25 Sept | 54101.65 | 340.4 | -367.05 | 30 | 0 | 0 |
| 24 Sept | 53968.60 | 707.45 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 707.45 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 707.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 707.45 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51600 expiring on 23OCT2024
Delta for 51600 PE is -
Historical price for 51600 PE is as follows
On 18 Oct BANKNIFTY was trading at 52121.45. The strike last trading price was 118.85, which was -383.85 lower than the previous day. The implied volatity was -, the open interest changed by 643995 which increased total open position to 908550
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 502.7, which was 256.55 higher than the previous day. The implied volatity was -, the open interest changed by 84390 which increased total open position to 276855
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 246.15, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 128370 which increased total open position to 195795
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 244.8, which was -47.45 lower than the previous day. The implied volatity was -, the open interest changed by 25155 which increased total open position to 67155
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 292.25, which was -382.65 lower than the previous day. The implied volatity was -, the open interest changed by 24810 which increased total open position to 42210
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 674.9, which was 142.70 higher than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 18330
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 532.2, which was -265.10 lower than the previous day. The implied volatity was -, the open interest changed by 11190 which increased total open position to 15900
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 797.3, which was -34.60 lower than the previous day. The implied volatity was -, the open interest changed by 2955 which increased total open position to 5040
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 831.9, which was -239.20 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 2340
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1071.1, which was 504.10 higher than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 2250
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 567, which was 150.45 higher than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 2445
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 416.55, which was 76.15 higher than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 705
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 340.4, 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 340.4, 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 30
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 340.4, 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 340.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 340.4, which was -367.05 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 707.45, 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 707.45, 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 707.45, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 707.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
