BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:50 PM IST
| BANKNIFTY 52500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52133.50 | 200.75 | 152.55 | 3,39,18,510 | 4,48,995 | 18,39,795 | ||||
| 17 Oct | 51288.80 | 48.2 | -93.35 | 1,43,16,000 | 7,58,775 | 13,92,765 | ||||
|
|
||||||||||
| 16 Oct | 51801.05 | 141.55 | -66.45 | 29,07,165 | 2,35,485 | 6,12,075 | ||||
| 15 Oct | 51906.00 | 208 | -10.00 | 15,06,840 | 1,62,030 | 3,76,545 | ||||
| 14 Oct | 51816.90 | 218 | 124.80 | 8,95,215 | 67,620 | 2,18,970 | ||||
| 11 Oct | 51172.30 | 93.2 | -126.80 | 5,85,315 | 57,870 | 1,50,540 | ||||
| 10 Oct | 51530.90 | 220 | 35.80 | 5,73,300 | 23,625 | 1,10,400 | ||||
| 9 Oct | 51007.00 | 184.2 | -47.00 | 1,71,225 | 58,650 | 86,565 | ||||
| 8 Oct | 51021.00 | 231.2 | 37.25 | 40,350 | 5,355 | 27,750 | ||||
| 7 Oct | 50478.90 | 193.95 | -170.45 | 57,720 | 10,815 | 23,760 | ||||
| 4 Oct | 51462.05 | 364.4 | -218.70 | 32,085 | 6,360 | 12,900 | ||||
| 3 Oct | 51845.20 | 583.1 | -552.75 | 22,065 | 5,400 | 6,570 | ||||
| 1 Oct | 52922.60 | 1135.85 | -129.15 | 1,620 | 1,035 | 1,140 | ||||
| 30 Sept | 52978.10 | 1265 | -623.00 | 150 | 90 | 105 | ||||
| 27 Sept | 53834.30 | 1888 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 1888 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 1888 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 1888 | 0.00 | 0 | 15 | 0 | ||||
| 23 Sept | 54105.80 | 1888 | 217.85 | 15 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 1670.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 1670.15 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52500 expiring on 23OCT2024
Delta for 52500 CE is -
Historical price for 52500 CE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 200.75, which was 152.55 higher than the previous day. The implied volatity was -, the open interest changed by 448995 which increased total open position to 1839795
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 48.2, which was -93.35 lower than the previous day. The implied volatity was -, the open interest changed by 758775 which increased total open position to 1392765
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 141.55, which was -66.45 lower than the previous day. The implied volatity was -, the open interest changed by 235485 which increased total open position to 612075
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 208, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 162030 which increased total open position to 376545
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 218, which was 124.80 higher than the previous day. The implied volatity was -, the open interest changed by 67620 which increased total open position to 218970
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 93.2, which was -126.80 lower than the previous day. The implied volatity was -, the open interest changed by 57870 which increased total open position to 150540
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 220, which was 35.80 higher than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 110400
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 184.2, which was -47.00 lower than the previous day. The implied volatity was -, the open interest changed by 58650 which increased total open position to 86565
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 231.2, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 5355 which increased total open position to 27750
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 193.95, which was -170.45 lower than the previous day. The implied volatity was -, the open interest changed by 10815 which increased total open position to 23760
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 364.4, which was -218.70 lower than the previous day. The implied volatity was -, the open interest changed by 6360 which increased total open position to 12900
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 583.1, which was -552.75 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 6570
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1135.85, which was -129.15 lower than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 1140
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1265, which was -623.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 105
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1888, 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 1888, 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 1888, 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 1888, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1888, which was 217.85 higher 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 1670.15, 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 1670.15, 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 52500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52133.50 | 450.50 | -738.05 | 25,09,455 | 1,91,265 | 3,04,470 |
| 17 Oct | 51288.80 | 1188.55 | 471.50 | 4,76,895 | 6,915 | 1,13,355 |
| 16 Oct | 51801.05 | 717.05 | 47.35 | 3,96,510 | 60,015 | 1,04,910 |
| 15 Oct | 51906.00 | 669.7 | -83.05 | 1,23,885 | 20,760 | 44,715 |
| 14 Oct | 51816.90 | 752.75 | -562.25 | 71,805 | 14,025 | 23,955 |
| 11 Oct | 51172.30 | 1315 | 234.75 | 11,190 | -2,955 | 9,975 |
| 10 Oct | 51530.90 | 1080.25 | -325.90 | 26,595 | 7,995 | 12,945 |
| 9 Oct | 51007.00 | 1406.15 | -63.05 | 8,235 | 495 | 4,950 |
| 8 Oct | 51021.00 | 1469.2 | -166.75 | 1,185 | 360 | 4,545 |
| 7 Oct | 50478.90 | 1635.95 | 570.95 | 4,290 | -1,890 | 4,260 |
| 4 Oct | 51462.05 | 1065 | 300.25 | 7,830 | -360 | 6,270 |
| 3 Oct | 51845.20 | 764.75 | 400.75 | 27,270 | 1,035 | 6,825 |
| 1 Oct | 52922.60 | 364 | -33.80 | 7,785 | 3,495 | 3,840 |
| 30 Sept | 52978.10 | 397.8 | -656.20 | 405 | 345 | 345 |
| 27 Sept | 53834.30 | 1054 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 1054 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 1054 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 1054 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 1054 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 1054 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 1054 | 0 | 0 | 0 | |
For Nifty Bank - strike price 52500 expiring on 23OCT2024
Delta for 52500 PE is -
Historical price for 52500 PE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 450.50, which was -738.05 lower than the previous day. The implied volatity was -, the open interest changed by 191265 which increased total open position to 304470
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1188.55, which was 471.50 higher than the previous day. The implied volatity was -, the open interest changed by 6915 which increased total open position to 113355
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 717.05, which was 47.35 higher than the previous day. The implied volatity was -, the open interest changed by 60015 which increased total open position to 104910
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 669.7, which was -83.05 lower than the previous day. The implied volatity was -, the open interest changed by 20760 which increased total open position to 44715
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 752.75, which was -562.25 lower than the previous day. The implied volatity was -, the open interest changed by 14025 which increased total open position to 23955
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1315, which was 234.75 higher than the previous day. The implied volatity was -, the open interest changed by -2955 which decreased total open position to 9975
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1080.25, which was -325.90 lower than the previous day. The implied volatity was -, the open interest changed by 7995 which increased total open position to 12945
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1406.15, which was -63.05 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 4950
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1469.2, which was -166.75 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 4545
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1635.95, which was 570.95 higher than the previous day. The implied volatity was -, the open interest changed by -1890 which decreased total open position to 4260
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1065, which was 300.25 higher than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 6270
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 764.75, which was 400.75 higher than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 6825
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 364, which was -33.80 lower than the previous day. The implied volatity was -, the open interest changed by 3495 which increased total open position to 3840
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 397.8, which was -656.20 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 345
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1054, 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 1054, 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 1054, 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 1054, 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 1054, 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 1054, 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 1054, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
