BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Oct 2024 04:13 PM IST
| BANKNIFTY 52400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 51288.80 | 59.7 | -112.30 | 71,49,105 | 5,27,655 | 7,01,775 | ||||
| 16 Oct | 51801.05 | 172 | -69.55 | 9,67,830 | 92,865 | 1,81,860 | ||||
| 15 Oct | 51906.00 | 241.55 | -11.15 | 4,10,475 | 31,770 | 88,905 | ||||
| 14 Oct | 51816.90 | 252.7 | 144.50 | 1,68,495 | 17,610 | 58,590 | ||||
|
|
||||||||||
| 11 Oct | 51172.30 | 108.2 | -152.25 | 98,880 | 25,275 | 40,980 | ||||
| 10 Oct | 51530.90 | 260.45 | 49.25 | 58,185 | 4,230 | 16,065 | ||||
| 9 Oct | 51007.00 | 211.2 | -36.30 | 18,660 | 7,965 | 11,925 | ||||
| 8 Oct | 51021.00 | 247.5 | 40.00 | 12,855 | 1,635 | 4,005 | ||||
| 7 Oct | 50478.90 | 207.5 | -161.35 | 9,540 | 975 | 2,310 | ||||
| 4 Oct | 51462.05 | 368.85 | -276.45 | 6,495 | 285 | 1,395 | ||||
| 3 Oct | 51845.20 | 645.3 | -1081.05 | 2,310 | 1,095 | 1,095 | ||||
| 1 Oct | 52922.60 | 1726.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 1726.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 1726.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 1726.35 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 1726.35 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 1726.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 1726.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 1726.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 1726.35 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52400 expiring on 23OCT2024
Delta for 52400 CE is -
Historical price for 52400 CE is as follows
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 59.7, which was -112.30 lower than the previous day. The implied volatity was -, the open interest changed by 527655 which increased total open position to 701775
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 172, which was -69.55 lower than the previous day. The implied volatity was -, the open interest changed by 92865 which increased total open position to 181860
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 241.55, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 31770 which increased total open position to 88905
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 252.7, which was 144.50 higher than the previous day. The implied volatity was -, the open interest changed by 17610 which increased total open position to 58590
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 108.2, which was -152.25 lower than the previous day. The implied volatity was -, the open interest changed by 25275 which increased total open position to 40980
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 260.45, which was 49.25 higher than the previous day. The implied volatity was -, the open interest changed by 4230 which increased total open position to 16065
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 211.2, which was -36.30 lower than the previous day. The implied volatity was -, the open interest changed by 7965 which increased total open position to 11925
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 247.5, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 1635 which increased total open position to 4005
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 207.5, which was -161.35 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 2310
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 368.85, which was -276.45 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 1395
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 645.3, which was -1081.05 lower than the previous day. The implied volatity was -, the open interest changed by 1095 which increased total open position to 1095
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1726.35, 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 1726.35, 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 1726.35, 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 1726.35, 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 1726.35, 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 1726.35, 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 1726.35, 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 1726.35, 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 1726.35, 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 52400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 51288.80 | 1104.8 | 461.10 | 2,14,020 | -900 | 26,925 |
| 16 Oct | 51801.05 | 643.7 | 33.70 | 1,66,485 | 23,550 | 28,875 |
| 15 Oct | 51906.00 | 610 | -71.00 | 31,770 | 2,235 | 5,070 |
| 14 Oct | 51816.90 | 681 | -546.70 | 6,585 | 405 | 2,430 |
| 11 Oct | 51172.30 | 1227.7 | 224.35 | 1,305 | 165 | 1,950 |
| 10 Oct | 51530.90 | 1003.35 | -327.00 | 6,555 | 525 | 1,845 |
| 9 Oct | 51007.00 | 1330.35 | -510.65 | 1,605 | 705 | 1,320 |
| 8 Oct | 51021.00 | 1841 | 0.00 | 0 | -45 | 0 |
| 7 Oct | 50478.90 | 1841 | 741.80 | 945 | -165 | 495 |
| 4 Oct | 51462.05 | 1099.2 | 88.30 | 3,450 | 615 | 615 |
| 3 Oct | 51845.20 | 1010.9 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 1010.9 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 1010.9 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 1010.9 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 1010.9 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 1010.9 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 1010.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 1010.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 1010.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 1010.9 | 0 | 0 | 0 | |
For Nifty Bank - strike price 52400 expiring on 23OCT2024
Delta for 52400 PE is -
Historical price for 52400 PE is as follows
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1104.8, which was 461.10 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 26925
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 643.7, which was 33.70 higher than the previous day. The implied volatity was -, the open interest changed by 23550 which increased total open position to 28875
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 610, which was -71.00 lower than the previous day. The implied volatity was -, the open interest changed by 2235 which increased total open position to 5070
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 681, which was -546.70 lower than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 2430
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1227.7, which was 224.35 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 1950
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1003.35, which was -327.00 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 1845
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1330.35, which was -510.65 lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 1320
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1841, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 0
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1841, which was 741.80 higher than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 495
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1099.2, which was 88.30 higher than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 615
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1010.9, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1010.9, 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 1010.9, 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 1010.9, 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 1010.9, 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 1010.9, 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 1010.9, 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 1010.9, 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 1010.9, 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 1010.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
