BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:49 PM IST
| BANKNIFTY 51800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52105.45 | 588.00 | 402.20 | 2,93,87,685 | -6,63,570 | 5,79,990 | ||||
| 17 Oct | 51288.80 | 185.8 | -256.25 | 1,88,96,835 | 7,73,100 | 12,76,860 | ||||
| 16 Oct | 51801.05 | 442.05 | -100.00 | 30,03,885 | 3,73,020 | 5,01,705 | ||||
| 15 Oct | 51906.00 | 542.05 | 7.05 | 12,69,030 | 60,345 | 1,35,060 | ||||
| 14 Oct | 51816.90 | 535 | 274.95 | 5,89,680 | 46,830 | 75,810 | ||||
| 11 Oct | 51172.30 | 260.05 | -229.45 | 1,18,905 | 5,790 | 28,830 | ||||
| 10 Oct | 51530.90 | 489.5 | 84.65 | 1,73,115 | 18,165 | 23,055 | ||||
| 9 Oct | 51007.00 | 404.85 | -46.50 | 15,435 | 1,200 | 4,875 | ||||
| 8 Oct | 51021.00 | 451.35 | 61.60 | 14,100 | 1,575 | 3,690 | ||||
| 7 Oct | 50478.90 | 389.75 | -278.25 | 6,105 | 615 | 2,145 | ||||
|
|
||||||||||
| 4 Oct | 51462.05 | 668 | -1419.80 | 5,340 | 1,905 | 1,905 | ||||
| 3 Oct | 51845.20 | 2087.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 2087.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 2087.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 2087.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 2087.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 2087.8 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 2087.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 2087.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 2087.8 | 2087.80 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51800 expiring on 23OCT2024
Delta for 51800 CE is -
Historical price for 51800 CE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 588.00, which was 402.20 higher than the previous day. The implied volatity was -, the open interest changed by -663570 which decreased total open position to 579990
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 185.8, which was -256.25 lower than the previous day. The implied volatity was -, the open interest changed by 773100 which increased total open position to 1276860
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 442.05, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 373020 which increased total open position to 501705
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 542.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 60345 which increased total open position to 135060
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 535, which was 274.95 higher than the previous day. The implied volatity was -, the open interest changed by 46830 which increased total open position to 75810
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 260.05, which was -229.45 lower than the previous day. The implied volatity was -, the open interest changed by 5790 which increased total open position to 28830
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 489.5, which was 84.65 higher than the previous day. The implied volatity was -, the open interest changed by 18165 which increased total open position to 23055
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 404.85, which was -46.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 4875
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 451.35, which was 61.60 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 3690
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 389.75, which was -278.25 lower than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 2145
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 668, which was -1419.80 lower than the previous day. The implied volatity was -, the open interest changed by 1905 which increased total open position to 1905
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 2087.8, 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 2087.8, 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 2087.8, 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 2087.8, 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 2087.8, 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 2087.8, 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 2087.8, 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 2087.8, 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 2087.8, which was 2087.80 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 51800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52105.45 | 168.75 | -465.50 | 1,64,44,845 | 6,55,005 | 10,89,765 |
| 17 Oct | 51288.80 | 634.25 | 310.25 | 1,48,44,660 | -71,760 | 4,72,470 |
| 16 Oct | 51801.05 | 324 | 11.00 | 45,00,780 | 3,88,650 | 5,75,325 |
| 15 Oct | 51906.00 | 313 | -60.95 | 18,47,505 | 1,19,805 | 1,89,495 |
| 14 Oct | 51816.90 | 373.95 | -415.05 | 4,09,470 | 59,805 | 69,810 |
| 11 Oct | 51172.30 | 789 | 169.55 | 35,460 | -2,145 | 9,555 |
| 10 Oct | 51530.90 | 619.45 | -313.00 | 62,025 | 9,945 | 11,640 |
| 9 Oct | 51007.00 | 932.45 | -50.10 | 5,175 | 135 | 1,710 |
| 8 Oct | 51021.00 | 982.55 | -148.90 | 150 | 15 | 1,575 |
| 7 Oct | 50478.90 | 1131.45 | 484.70 | 5,100 | -165 | 1,590 |
| 4 Oct | 51462.05 | 646.75 | 167.55 | 15,210 | 1,440 | 1,755 |
| 3 Oct | 51845.20 | 479.2 | -297.35 | 435 | 300 | 300 |
| 1 Oct | 52922.60 | 776.55 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 776.55 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 776.55 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 776.55 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 776.55 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 776.55 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 776.55 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 776.55 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 776.55 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51800 expiring on 23OCT2024
Delta for 51800 PE is -
Historical price for 51800 PE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 168.75, which was -465.50 lower than the previous day. The implied volatity was -, the open interest changed by 655005 which increased total open position to 1089765
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 634.25, which was 310.25 higher than the previous day. The implied volatity was -, the open interest changed by -71760 which decreased total open position to 472470
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 324, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 388650 which increased total open position to 575325
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 313, which was -60.95 lower than the previous day. The implied volatity was -, the open interest changed by 119805 which increased total open position to 189495
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 373.95, which was -415.05 lower than the previous day. The implied volatity was -, the open interest changed by 59805 which increased total open position to 69810
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 789, which was 169.55 higher than the previous day. The implied volatity was -, the open interest changed by -2145 which decreased total open position to 9555
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 619.45, which was -313.00 lower than the previous day. The implied volatity was -, the open interest changed by 9945 which increased total open position to 11640
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 932.45, which was -50.10 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 1710
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 982.55, which was -148.90 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1575
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1131.45, which was 484.70 higher than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 1590
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 646.75, which was 167.55 higher than the previous day. The implied volatity was -, the open interest changed by 1440 which increased total open position to 1755
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 479.2, which was -297.35 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 776.55, 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 776.55, 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 776.55, 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 776.55, 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 776.55, 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 776.55, 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 776.55, 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 776.55, 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 776.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
