BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:49 PM IST
| BANKNIFTY 52100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52105.45 | 385.40 | 277.40 | 2,49,47,550 | 2,430 | 6,35,115 | ||||
| 17 Oct | 51288.80 | 108 | -180.10 | 87,62,205 | 3,94,605 | 6,74,070 | ||||
| 16 Oct | 51801.05 | 288.1 | -89.90 | 22,16,025 | 1,93,905 | 2,76,090 | ||||
| 15 Oct | 51906.00 | 378 | -15.15 | 6,43,230 | 48,810 | 81,510 | ||||
| 14 Oct | 51816.90 | 393.15 | 224.00 | 1,68,420 | 7,695 | 32,295 | ||||
| 11 Oct | 51172.30 | 169.15 | -186.85 | 95,355 | 15,030 | 24,645 | ||||
|
|
||||||||||
| 10 Oct | 51530.90 | 356 | 39.30 | 49,350 | 5,775 | 9,555 | ||||
| 9 Oct | 51007.00 | 316.7 | -43.30 | 9,540 | 885 | 3,765 | ||||
| 8 Oct | 51021.00 | 360 | 53.30 | 2,100 | 330 | 2,055 | ||||
| 7 Oct | 50478.90 | 306.7 | -208.20 | 1,740 | 600 | 1,725 | ||||
| 4 Oct | 51462.05 | 514.9 | -268.75 | 6,225 | 420 | 1,125 | ||||
| 3 Oct | 51845.20 | 783.65 | -1118.25 | 1,590 | 705 | 705 | ||||
| 1 Oct | 52922.60 | 1901.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 1901.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 1901.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 1901.9 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 1901.9 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 1901.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 1901.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 1901.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 1901.9 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52100 expiring on 23OCT2024
Delta for 52100 CE is -
Historical price for 52100 CE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 385.40, which was 277.40 higher than the previous day. The implied volatity was -, the open interest changed by 2430 which increased total open position to 635115
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 108, which was -180.10 lower than the previous day. The implied volatity was -, the open interest changed by 394605 which increased total open position to 674070
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 288.1, which was -89.90 lower than the previous day. The implied volatity was -, the open interest changed by 193905 which increased total open position to 276090
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 378, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 48810 which increased total open position to 81510
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 393.15, which was 224.00 higher than the previous day. The implied volatity was -, the open interest changed by 7695 which increased total open position to 32295
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 169.15, which was -186.85 lower than the previous day. The implied volatity was -, the open interest changed by 15030 which increased total open position to 24645
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 356, which was 39.30 higher than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 9555
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 316.7, which was -43.30 lower than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 3765
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 360, which was 53.30 higher than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 2055
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 306.7, which was -208.20 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1725
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 514.9, which was -268.75 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 1125
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 783.65, which was -1118.25 lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 705
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1901.9, 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 1901.9, 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 1901.9, 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 1901.9, 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 1901.9, 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 1901.9, 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 1901.9, 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 1901.9, 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 1901.9, 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 52100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52105.45 | 267.30 | -575.90 | 90,89,865 | 7,61,430 | 8,76,795 |
| 17 Oct | 51288.80 | 843.2 | 377.20 | 18,09,435 | -45,120 | 1,16,880 |
| 16 Oct | 51801.05 | 466 | 21.30 | 13,53,060 | 1,36,860 | 1,63,905 |
| 15 Oct | 51906.00 | 444.7 | -59.30 | 3,00,780 | 15,540 | 26,955 |
| 14 Oct | 51816.90 | 504 | -491.60 | 54,330 | 8,475 | 10,905 |
| 11 Oct | 51172.30 | 995.6 | 188.20 | 9,975 | -1,845 | 2,475 |
| 10 Oct | 51530.90 | 807.4 | -287.85 | 10,125 | 3,810 | 4,320 |
| 9 Oct | 51007.00 | 1095.25 | 262.20 | 870 | 450 | 525 |
| 8 Oct | 51021.00 | 833.05 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 833.05 | 0.00 | 0 | 30 | 0 |
| 4 Oct | 51462.05 | 833.05 | 211.85 | 3,105 | 45 | 90 |
| 3 Oct | 51845.20 | 621.2 | -267.40 | 180 | 45 | 45 |
| 1 Oct | 52922.60 | 888.6 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 888.6 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 888.6 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 888.6 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 888.6 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 888.6 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 888.6 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 888.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 888.6 | 0 | 0 | 0 | |
For Nifty Bank - strike price 52100 expiring on 23OCT2024
Delta for 52100 PE is -
Historical price for 52100 PE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 267.30, which was -575.90 lower than the previous day. The implied volatity was -, the open interest changed by 761430 which increased total open position to 876795
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 843.2, which was 377.20 higher than the previous day. The implied volatity was -, the open interest changed by -45120 which decreased total open position to 116880
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 466, which was 21.30 higher than the previous day. The implied volatity was -, the open interest changed by 136860 which increased total open position to 163905
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 444.7, which was -59.30 lower than the previous day. The implied volatity was -, the open interest changed by 15540 which increased total open position to 26955
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 504, which was -491.60 lower than the previous day. The implied volatity was -, the open interest changed by 8475 which increased total open position to 10905
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 995.6, which was 188.20 higher than the previous day. The implied volatity was -, the open interest changed by -1845 which decreased total open position to 2475
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 807.4, which was -287.85 lower than the previous day. The implied volatity was -, the open interest changed by 3810 which increased total open position to 4320
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1095.25, which was 262.20 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 525
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 833.05, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 833.05, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 833.05, which was 211.85 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 90
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 621.2, which was -267.40 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 888.6, 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 888.6, 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 888.6, 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 888.6, 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 888.6, 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 888.6, 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 888.6, 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 888.6, 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 888.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
