BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:49 PM IST
| BANKNIFTY 51900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52105.45 | 515.55 | 358.55 | 2,55,70,380 | -3,56,640 | 6,82,710 | ||||
| 17 Oct | 51288.80 | 157 | -235.95 | 1,38,71,685 | 5,48,565 | 10,45,770 | ||||
| 16 Oct | 51801.05 | 392.95 | -96.05 | 39,12,240 | 3,75,675 | 4,99,290 | ||||
| 15 Oct | 51906.00 | 489 | 1.80 | 11,86,530 | 88,575 | 1,28,235 | ||||
| 14 Oct | 51816.90 | 487.2 | 260.45 | 2,92,500 | 18,885 | 39,930 | ||||
| 11 Oct | 51172.30 | 226.75 | -220.95 | 70,275 | 7,215 | 21,345 | ||||
| 10 Oct | 51530.90 | 447.7 | 72.75 | 51,990 | 9,870 | 14,100 | ||||
| 9 Oct | 51007.00 | 374.95 | -34.75 | 3,315 | 210 | 4,200 | ||||
| 8 Oct | 51021.00 | 409.7 | 73.60 | 1,065 | -30 | 4,035 | ||||
|
|
||||||||||
| 7 Oct | 50478.90 | 336.1 | -270.25 | 8,805 | 3,240 | 4,170 | ||||
| 4 Oct | 51462.05 | 606.35 | -295.70 | 4,245 | 540 | 960 | ||||
| 3 Oct | 51845.20 | 902.05 | -1122.65 | 645 | 420 | 420 | ||||
| 1 Oct | 52922.60 | 2024.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 2024.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 2024.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 2024.7 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 2024.7 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 2024.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 2024.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 2024.7 | 2024.70 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51900 expiring on 23OCT2024
Delta for 51900 CE is -
Historical price for 51900 CE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 515.55, which was 358.55 higher than the previous day. The implied volatity was -, the open interest changed by -356640 which decreased total open position to 682710
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 157, which was -235.95 lower than the previous day. The implied volatity was -, the open interest changed by 548565 which increased total open position to 1045770
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 392.95, which was -96.05 lower than the previous day. The implied volatity was -, the open interest changed by 375675 which increased total open position to 499290
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 489, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 88575 which increased total open position to 128235
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 487.2, which was 260.45 higher than the previous day. The implied volatity was -, the open interest changed by 18885 which increased total open position to 39930
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 226.75, which was -220.95 lower than the previous day. The implied volatity was -, the open interest changed by 7215 which increased total open position to 21345
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 447.7, which was 72.75 higher than the previous day. The implied volatity was -, the open interest changed by 9870 which increased total open position to 14100
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 374.95, which was -34.75 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 4200
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 409.7, which was 73.60 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 4035
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 336.1, which was -270.25 lower than the previous day. The implied volatity was -, the open interest changed by 3240 which increased total open position to 4170
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 606.35, which was -295.70 lower than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 960
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 902.05, which was -1122.65 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 420
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 2024.7, 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 2024.7, 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 2024.7, 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 2024.7, 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 2024.7, 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 2024.7, 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 2024.7, 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 2024.7, which was 2024.70 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 51900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52105.45 | 197.95 | -511.45 | 1,24,88,130 | 4,55,985 | 8,24,235 |
| 17 Oct | 51288.80 | 709.4 | 348.40 | 87,63,660 | -86,895 | 3,74,310 |
| 16 Oct | 51801.05 | 361 | 7.00 | 43,97,820 | 3,49,725 | 4,60,275 |
| 15 Oct | 51906.00 | 354 | -61.95 | 12,05,115 | 83,340 | 1,10,205 |
| 14 Oct | 51816.90 | 415.95 | -438.85 | 1,66,665 | 19,395 | 25,845 |
| 11 Oct | 51172.30 | 854.8 | 165.90 | 21,810 | -2,490 | 6,450 |
| 10 Oct | 51530.90 | 688.9 | -321.00 | 21,795 | 6,420 | 8,985 |
| 9 Oct | 51007.00 | 1009.9 | -69.05 | 10,065 | 1,785 | 2,550 |
| 8 Oct | 51021.00 | 1078.95 | -87.10 | 45 | 0 | 765 |
| 7 Oct | 50478.90 | 1166.05 | 461.70 | 5,370 | 555 | 780 |
| 4 Oct | 51462.05 | 704.35 | -108.40 | 1,650 | 225 | 225 |
| 3 Oct | 51845.20 | 812.75 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 812.75 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 812.75 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 812.75 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 812.75 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 812.75 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 812.75 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 812.75 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 812.75 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 812.75 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51900 expiring on 23OCT2024
Delta for 51900 PE is -
Historical price for 51900 PE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 197.95, which was -511.45 lower than the previous day. The implied volatity was -, the open interest changed by 455985 which increased total open position to 824235
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 709.4, which was 348.40 higher than the previous day. The implied volatity was -, the open interest changed by -86895 which decreased total open position to 374310
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 361, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 349725 which increased total open position to 460275
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 354, which was -61.95 lower than the previous day. The implied volatity was -, the open interest changed by 83340 which increased total open position to 110205
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 415.95, which was -438.85 lower than the previous day. The implied volatity was -, the open interest changed by 19395 which increased total open position to 25845
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 854.8, which was 165.90 higher than the previous day. The implied volatity was -, the open interest changed by -2490 which decreased total open position to 6450
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 688.9, which was -321.00 lower than the previous day. The implied volatity was -, the open interest changed by 6420 which increased total open position to 8985
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1009.9, which was -69.05 lower than the previous day. The implied volatity was -, the open interest changed by 1785 which increased total open position to 2550
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1078.95, which was -87.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 765
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1166.05, which was 461.70 higher than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 780
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 704.35, which was -108.40 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 812.75, 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 812.75, 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 812.75, 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 812.75, 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 812.75, 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 812.75, 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 812.75, 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 812.75, 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 812.75, 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 812.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
