BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:50 PM IST
| BANKNIFTY 52300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52133.50 | 290.85 | 217.85 | 2,11,09,575 | 1,29,525 | 9,68,955 | ||||
| 17 Oct | 51288.80 | 73 | -133.50 | 89,21,670 | 4,58,115 | 8,48,235 | ||||
| 16 Oct | 51801.05 | 206.5 | -81.50 | 17,69,550 | 2,79,795 | 3,85,410 | ||||
| 15 Oct | 51906.00 | 288 | -6.60 | 4,46,895 | 37,350 | 1,03,650 | ||||
| 14 Oct | 51816.90 | 294.6 | 165.60 | 2,13,030 | 24,525 | 66,660 | ||||
| 11 Oct | 51172.30 | 129 | -158.55 | 1,16,355 | 16,980 | 42,765 | ||||
| 10 Oct | 51530.90 | 287.55 | 70.90 | 65,460 | 13,050 | 25,725 | ||||
| 9 Oct | 51007.00 | 216.65 | -41.00 | 16,395 | 10,830 | 12,705 | ||||
| 8 Oct | 51021.00 | 257.65 | 18.50 | 1,185 | 165 | 1,950 | ||||
| 7 Oct | 50478.90 | 239.15 | -180.30 | 3,390 | 375 | 1,800 | ||||
| 4 Oct | 51462.05 | 419.45 | -186.10 | 4,485 | 690 | 1,515 | ||||
| 3 Oct | 51845.20 | 605.55 | -1178.15 | 1,515 | 810 | 810 | ||||
| 1 Oct | 52922.60 | 1783.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 1783.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 1783.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Sept | 54375.35 | 1783.7 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 1783.7 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 1783.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 1783.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 1783.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 1783.7 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52300 expiring on 23OCT2024
Delta for 52300 CE is -
Historical price for 52300 CE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 290.85, which was 217.85 higher than the previous day. The implied volatity was -, the open interest changed by 129525 which increased total open position to 968955
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 73, which was -133.50 lower than the previous day. The implied volatity was -, the open interest changed by 458115 which increased total open position to 848235
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 206.5, which was -81.50 lower than the previous day. The implied volatity was -, the open interest changed by 279795 which increased total open position to 385410
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 288, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 37350 which increased total open position to 103650
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 294.6, which was 165.60 higher than the previous day. The implied volatity was -, the open interest changed by 24525 which increased total open position to 66660
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 129, which was -158.55 lower than the previous day. The implied volatity was -, the open interest changed by 16980 which increased total open position to 42765
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 287.55, which was 70.90 higher than the previous day. The implied volatity was -, the open interest changed by 13050 which increased total open position to 25725
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 216.65, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by 10830 which increased total open position to 12705
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 257.65, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 1950
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 239.15, which was -180.30 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1800
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 419.45, which was -186.10 lower than the previous day. The implied volatity was -, the open interest changed by 690 which increased total open position to 1515
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 605.55, which was -1178.15 lower than the previous day. The implied volatity was -, the open interest changed by 810 which increased total open position to 810
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1783.7, 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 1783.7, 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 1783.7, 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 1783.7, 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 1783.7, 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 1783.7, 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 1783.7, 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 1783.7, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1783.7, 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 52300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52133.50 | 339.45 | -674.00 | 33,76,725 | 2,73,990 | 3,45,165 |
| 17 Oct | 51288.80 | 1013.45 | 433.45 | 5,88,390 | 11,610 | 72,225 |
| 16 Oct | 51801.05 | 580 | 32.80 | 4,22,235 | 43,875 | 59,775 |
| 15 Oct | 51906.00 | 547.2 | -79.20 | 1,04,355 | 10,095 | 15,570 |
| 14 Oct | 51816.90 | 626.4 | -522.50 | 11,415 | 2,685 | 5,370 |
| 11 Oct | 51172.30 | 1148.9 | 208.50 | 4,635 | -1,365 | 2,850 |
| 10 Oct | 51530.90 | 940.4 | -322.90 | 5,490 | 3,585 | 4,305 |
| 9 Oct | 51007.00 | 1263.3 | 64.10 | 3,885 | -255 | 720 |
| 8 Oct | 51021.00 | 1199.2 | -360.90 | 15 | 0 | 990 |
| 7 Oct | 50478.90 | 1560.1 | 643.55 | 720 | -60 | 1,125 |
| 4 Oct | 51462.05 | 916.55 | 227.15 | 11,115 | 750 | 1,215 |
| 3 Oct | 51845.20 | 689.4 | -279.60 | 2,670 | 465 | 465 |
| 1 Oct | 52922.60 | 969 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 969 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 969 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 969 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 969 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 969 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 969 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 969 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 969 | 0 | 0 | 0 | |
For Nifty Bank - strike price 52300 expiring on 23OCT2024
Delta for 52300 PE is -
Historical price for 52300 PE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 339.45, which was -674.00 lower than the previous day. The implied volatity was -, the open interest changed by 273990 which increased total open position to 345165
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1013.45, which was 433.45 higher than the previous day. The implied volatity was -, the open interest changed by 11610 which increased total open position to 72225
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 580, which was 32.80 higher than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 59775
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 547.2, which was -79.20 lower than the previous day. The implied volatity was -, the open interest changed by 10095 which increased total open position to 15570
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 626.4, which was -522.50 lower than the previous day. The implied volatity was -, the open interest changed by 2685 which increased total open position to 5370
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1148.9, which was 208.50 higher than the previous day. The implied volatity was -, the open interest changed by -1365 which decreased total open position to 2850
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 940.4, which was -322.90 lower than the previous day. The implied volatity was -, the open interest changed by 3585 which increased total open position to 4305
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1263.3, which was 64.10 higher than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 720
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1199.2, which was -360.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 990
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1560.1, which was 643.55 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 1125
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 916.55, which was 227.15 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1215
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 689.4, which was -279.60 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 465
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 969, 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 969, 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 969, 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 969, 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 969, 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 969, 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 969, 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 969, 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 969, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
