BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:49 PM IST
| BANKNIFTY 52000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52105.45 | 447.15 | 315.85 | 5,23,84,365 | -10,57,215 | 17,81,025 | ||||
| 17 Oct | 51288.80 | 131.3 | -204.20 | 2,45,63,670 | 13,97,625 | 28,79,250 | ||||
| 16 Oct | 51801.05 | 335.5 | -94.25 | 78,75,720 | 8,49,180 | 16,68,090 | ||||
| 15 Oct | 51906.00 | 429.75 | 3.80 | 40,06,470 | 4,34,685 | 8,38,620 | ||||
| 14 Oct | 51816.90 | 425.95 | 227.75 | 13,61,130 | 1,08,795 | 3,99,390 | ||||
| 11 Oct | 51172.30 | 198.2 | -202.60 | 7,99,290 | 1,59,045 | 2,91,930 | ||||
| 10 Oct | 51530.90 | 400.8 | 69.80 | 5,07,810 | 70,515 | 1,39,275 | ||||
| 9 Oct | 51007.00 | 331 | -44.00 | 1,63,215 | 26,430 | 68,070 | ||||
| 8 Oct | 51021.00 | 375 | 69.00 | 54,540 | 7,545 | 41,385 | ||||
| 7 Oct | 50478.90 | 306 | -272.20 | 1,06,065 | 8,265 | 33,585 | ||||
| 4 Oct | 51462.05 | 578.2 | -271.45 | 38,940 | 1,560 | 25,245 | ||||
| 3 Oct | 51845.20 | 849.65 | -652.35 | 45,090 | 23,670 | 23,760 | ||||
| 1 Oct | 52922.60 | 1502 | -460.75 | 90 | 60 | 60 | ||||
| 30 Sept | 52978.10 | 1962.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 1962.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 1962.75 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 1962.75 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 1962.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 1962.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 1962.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Sept | 53037.60 | 1962.75 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52000 expiring on 23OCT2024
Delta for 52000 CE is -
Historical price for 52000 CE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 447.15, which was 315.85 higher than the previous day. The implied volatity was -, the open interest changed by -1057215 which decreased total open position to 1781025
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 131.3, which was -204.20 lower than the previous day. The implied volatity was -, the open interest changed by 1397625 which increased total open position to 2879250
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 335.5, which was -94.25 lower than the previous day. The implied volatity was -, the open interest changed by 849180 which increased total open position to 1668090
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 429.75, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 434685 which increased total open position to 838620
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 425.95, which was 227.75 higher than the previous day. The implied volatity was -, the open interest changed by 108795 which increased total open position to 399390
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 198.2, which was -202.60 lower than the previous day. The implied volatity was -, the open interest changed by 159045 which increased total open position to 291930
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 400.8, which was 69.80 higher than the previous day. The implied volatity was -, the open interest changed by 70515 which increased total open position to 139275
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 331, which was -44.00 lower than the previous day. The implied volatity was -, the open interest changed by 26430 which increased total open position to 68070
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 375, which was 69.00 higher than the previous day. The implied volatity was -, the open interest changed by 7545 which increased total open position to 41385
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 306, which was -272.20 lower than the previous day. The implied volatity was -, the open interest changed by 8265 which increased total open position to 33585
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 578.2, which was -271.45 lower than the previous day. The implied volatity was -, the open interest changed by 1560 which increased total open position to 25245
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 849.65, which was -652.35 lower than the previous day. The implied volatity was -, the open interest changed by 23670 which increased total open position to 23760
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1502, which was -460.75 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1962.75, 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 1962.75, 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 1962.75, 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 1962.75, 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 1962.75, 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 1962.75, 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 1962.75, 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 1962.75, 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 52000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52105.45 | 230.30 | -549.70 | 2,11,46,085 | 11,42,175 | 18,64,935 |
| 17 Oct | 51288.80 | 780 | 367.00 | 85,27,815 | -2,05,920 | 7,44,195 |
| 16 Oct | 51801.05 | 413 | 18.30 | 66,07,635 | 4,84,035 | 10,78,530 |
| 15 Oct | 51906.00 | 394.7 | -65.30 | 26,04,525 | 4,13,850 | 5,97,195 |
| 14 Oct | 51816.90 | 460 | -458.00 | 5,16,840 | 1,42,245 | 1,80,750 |
| 11 Oct | 51172.30 | 918 | 196.55 | 1,23,615 | 18,120 | 38,655 |
| 10 Oct | 51530.90 | 721.45 | -328.55 | 94,785 | 10,845 | 20,775 |
| 9 Oct | 51007.00 | 1050 | -19.00 | 27,645 | 3,300 | 9,960 |
| 8 Oct | 51021.00 | 1069 | -251.90 | 8,715 | -840 | 6,660 |
| 7 Oct | 50478.90 | 1320.9 | 570.40 | 11,940 | -390 | 7,485 |
| 4 Oct | 51462.05 | 750.5 | 192.85 | 25,260 | 3,240 | 7,950 |
| 3 Oct | 51845.20 | 557.65 | -292.45 | 21,600 | 4,725 | 4,725 |
| 1 Oct | 52922.60 | 850.1 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 850.1 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 850.1 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 850.1 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 850.1 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 850.1 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 850.1 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 850.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 850.1 | 0 | 0 | 0 | |
For Nifty Bank - strike price 52000 expiring on 23OCT2024
Delta for 52000 PE is -
Historical price for 52000 PE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 230.30, which was -549.70 lower than the previous day. The implied volatity was -, the open interest changed by 1142175 which increased total open position to 1864935
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 780, which was 367.00 higher than the previous day. The implied volatity was -, the open interest changed by -205920 which decreased total open position to 744195
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 413, which was 18.30 higher than the previous day. The implied volatity was -, the open interest changed by 484035 which increased total open position to 1078530
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 394.7, which was -65.30 lower than the previous day. The implied volatity was -, the open interest changed by 413850 which increased total open position to 597195
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 460, which was -458.00 lower than the previous day. The implied volatity was -, the open interest changed by 142245 which increased total open position to 180750
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 918, which was 196.55 higher than the previous day. The implied volatity was -, the open interest changed by 18120 which increased total open position to 38655
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 721.45, which was -328.55 lower than the previous day. The implied volatity was -, the open interest changed by 10845 which increased total open position to 20775
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1050, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 9960
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1069, which was -251.90 lower than the previous day. The implied volatity was -, the open interest changed by -840 which decreased total open position to 6660
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1320.9, which was 570.40 higher than the previous day. The implied volatity was -, the open interest changed by -390 which decreased total open position to 7485
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 750.5, which was 192.85 higher than the previous day. The implied volatity was -, the open interest changed by 3240 which increased total open position to 7950
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 557.65, which was -292.45 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 4725
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 850.1, 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 850.1, 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 850.1, 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 850.1, 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 850.1, 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 850.1, 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 850.1, 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 850.1, 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 850.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
