BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:49 PM IST
| BANKNIFTY 51700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52105.45 | 663.40 | 438.40 | 2,41,81,635 | -3,62,670 | 3,41,985 | ||||
| 17 Oct | 51288.80 | 225 | -286.00 | 1,35,79,695 | 5,35,065 | 7,29,195 | ||||
| 16 Oct | 51801.05 | 511 | -94.90 | 11,60,055 | 1,23,825 | 1,93,920 | ||||
| 15 Oct | 51906.00 | 605.9 | 13.75 | 6,79,080 | 6,975 | 70,965 | ||||
| 14 Oct | 51816.90 | 592.15 | 297.50 | 6,30,270 | 32,505 | 66,195 | ||||
| 11 Oct | 51172.30 | 294.65 | -253.30 | 1,43,790 | 12,780 | 33,780 | ||||
| 10 Oct | 51530.90 | 547.95 | 107.95 | 1,35,660 | 15,900 | 20,655 | ||||
| 9 Oct | 51007.00 | 440 | -52.00 | 16,620 | 2,505 | 4,905 | ||||
| 8 Oct | 51021.00 | 492 | 83.65 | 2,025 | 15 | 2,415 | ||||
|
|
||||||||||
| 7 Oct | 50478.90 | 408.35 | -322.30 | 8,145 | 1,395 | 2,520 | ||||
| 4 Oct | 51462.05 | 730.65 | -299.45 | 2,565 | 885 | 1,125 | ||||
| 3 Oct | 51845.20 | 1030.1 | -1121.90 | 300 | 255 | 255 | ||||
| 1 Oct | 52922.60 | 2152 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 2152 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 2152 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 2152 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 2152 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 2152 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 2152 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 2152 | 2152.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51700 expiring on 23OCT2024
Delta for 51700 CE is -
Historical price for 51700 CE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 663.40, which was 438.40 higher than the previous day. The implied volatity was -, the open interest changed by -362670 which decreased total open position to 341985
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 225, which was -286.00 lower than the previous day. The implied volatity was -, the open interest changed by 535065 which increased total open position to 729195
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 511, which was -94.90 lower than the previous day. The implied volatity was -, the open interest changed by 123825 which increased total open position to 193920
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 605.9, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 6975 which increased total open position to 70965
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 592.15, which was 297.50 higher than the previous day. The implied volatity was -, the open interest changed by 32505 which increased total open position to 66195
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 294.65, which was -253.30 lower than the previous day. The implied volatity was -, the open interest changed by 12780 which increased total open position to 33780
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 547.95, which was 107.95 higher than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 20655
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 440, which was -52.00 lower than the previous day. The implied volatity was -, the open interest changed by 2505 which increased total open position to 4905
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 492, which was 83.65 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 2415
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 408.35, which was -322.30 lower than the previous day. The implied volatity was -, the open interest changed by 1395 which increased total open position to 2520
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 730.65, which was -299.45 lower than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 1125
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1030.1, which was -1121.90 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 255
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 2152, 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 2152, 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 2152, 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 2152, 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 2152, 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 2152, 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 2152, 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 2152, which was 2152.00 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 51700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52105.45 | 145.00 | -424.85 | 1,49,56,215 | 5,59,275 | 9,03,840 |
| 17 Oct | 51288.80 | 569.85 | 291.75 | 1,39,14,090 | -20,910 | 3,69,240 |
| 16 Oct | 51801.05 | 278.1 | 1.95 | 18,96,255 | 2,25,720 | 4,40,280 |
| 15 Oct | 51906.00 | 276.15 | -51.20 | 12,00,555 | 1,32,375 | 2,16,180 |
| 14 Oct | 51816.90 | 327.35 | -399.55 | 5,67,885 | 70,200 | 84,705 |
| 11 Oct | 51172.30 | 726.9 | 159.05 | 63,840 | -2,370 | 15,195 |
| 10 Oct | 51530.90 | 567.85 | -285.40 | 87,390 | 14,445 | 17,625 |
| 9 Oct | 51007.00 | 853.25 | -32.60 | 9,675 | 2,100 | 3,255 |
| 8 Oct | 51021.00 | 885.85 | -234.75 | 1,200 | 345 | 1,155 |
| 7 Oct | 50478.90 | 1120.6 | 481.05 | 4,050 | 330 | 825 |
| 4 Oct | 51462.05 | 639.55 | -101.90 | 3,315 | 480 | 480 |
| 3 Oct | 51845.20 | 741.45 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 741.45 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 741.45 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 741.45 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 741.45 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 741.45 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 741.45 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 741.45 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 741.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 741.45 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51700 expiring on 23OCT2024
Delta for 51700 PE is -
Historical price for 51700 PE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 145.00, which was -424.85 lower than the previous day. The implied volatity was -, the open interest changed by 559275 which increased total open position to 903840
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 569.85, which was 291.75 higher than the previous day. The implied volatity was -, the open interest changed by -20910 which decreased total open position to 369240
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 278.1, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 225720 which increased total open position to 440280
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 276.15, which was -51.20 lower than the previous day. The implied volatity was -, the open interest changed by 132375 which increased total open position to 216180
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 327.35, which was -399.55 lower than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 84705
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 726.9, which was 159.05 higher than the previous day. The implied volatity was -, the open interest changed by -2370 which decreased total open position to 15195
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 567.85, which was -285.40 lower than the previous day. The implied volatity was -, the open interest changed by 14445 which increased total open position to 17625
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 853.25, which was -32.60 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 3255
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 885.85, which was -234.75 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 1155
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1120.6, which was 481.05 higher than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 825
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 639.55, which was -101.90 lower than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 480
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 741.45, 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 741.45, 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 741.45, 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 741.45, 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 741.45, 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 741.45, 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 741.45, 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 741.45, 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 741.45, 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 741.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
