BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:46 PM IST
| BANKNIFTY 52700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52099.35 | 131.30 | 97.75 | 1,36,40,940 | 1,30,980 | 6,62,145 | ||||
| 17 Oct | 51288.80 | 33.55 | -60.45 | 61,23,720 | 2,72,445 | 5,45,010 | ||||
| 16 Oct | 51801.05 | 94 | -51.00 | 10,16,925 | 2,17,050 | 2,75,310 | ||||
| 15 Oct | 51906.00 | 145 | -21.80 | 4,23,180 | 25,455 | 58,710 | ||||
| 14 Oct | 51816.90 | 166.8 | 93.05 | 1,92,630 | 11,865 | 32,025 | ||||
| 11 Oct | 51172.30 | 73.75 | -94.20 | 1,10,175 | 3,855 | 21,240 | ||||
| 10 Oct | 51530.90 | 167.95 | 19.35 | 1,13,100 | 13,560 | 17,415 | ||||
| 9 Oct | 51007.00 | 148.6 | -33.40 | 6,510 | 2,580 | 3,840 | ||||
| 8 Oct | 51021.00 | 182 | -62.00 | 1,560 | 405 | 1,260 | ||||
| 7 Oct | 50478.90 | 244 | -47.70 | 1,245 | 270 | 855 | ||||
| 4 Oct | 51462.05 | 291.7 | -185.60 | 930 | 210 | 585 | ||||
|
|
||||||||||
| 3 Oct | 51845.20 | 477.3 | -569.75 | 735 | 255 | 375 | ||||
| 1 Oct | 52922.60 | 1047.05 | -514.15 | 150 | 120 | 120 | ||||
| 30 Sept | 52978.10 | 1561.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 1561.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 1561.2 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 1561.2 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 1561.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 1561.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 1561.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 1561.2 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52700 expiring on 23OCT2024
Delta for 52700 CE is -
Historical price for 52700 CE is as follows
On 18 Oct BANKNIFTY was trading at 52099.35. The strike last trading price was 131.30, which was 97.75 higher than the previous day. The implied volatity was -, the open interest changed by 130980 which increased total open position to 662145
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 33.55, which was -60.45 lower than the previous day. The implied volatity was -, the open interest changed by 272445 which increased total open position to 545010
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 94, which was -51.00 lower than the previous day. The implied volatity was -, the open interest changed by 217050 which increased total open position to 275310
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 145, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 25455 which increased total open position to 58710
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 166.8, which was 93.05 higher than the previous day. The implied volatity was -, the open interest changed by 11865 which increased total open position to 32025
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 73.75, which was -94.20 lower than the previous day. The implied volatity was -, the open interest changed by 3855 which increased total open position to 21240
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 167.95, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by 13560 which increased total open position to 17415
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 148.6, which was -33.40 lower than the previous day. The implied volatity was -, the open interest changed by 2580 which increased total open position to 3840
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 182, which was -62.00 lower than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 1260
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 244, which was -47.70 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 855
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 291.7, which was -185.60 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 585
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 477.3, which was -569.75 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 375
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1047.05, which was -514.15 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 120
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1561.2, 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 1561.2, 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 1561.2, 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 1561.2, 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 1561.2, 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 1561.2, 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 1561.2, 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 1561.2, 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 52700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52099.35 | 585.90 | -780.50 | 2,19,345 | 17,625 | 36,960 |
| 17 Oct | 51288.80 | 1366.4 | 489.80 | 38,070 | -1,035 | 19,335 |
| 16 Oct | 51801.05 | 876.6 | 55.55 | 42,705 | 16,575 | 20,040 |
| 15 Oct | 51906.00 | 821.05 | -100.50 | 9,045 | 1,335 | 3,465 |
| 14 Oct | 51816.90 | 921.55 | -583.75 | 1,920 | 1,245 | 2,145 |
| 11 Oct | 51172.30 | 1505.3 | 263.05 | 855 | 360 | 675 |
| 10 Oct | 51530.90 | 1242.25 | 11.70 | 120 | 0 | 315 |
| 9 Oct | 51007.00 | 1230.55 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 1230.55 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 1230.55 | 0.00 | 0 | -105 | 0 |
| 4 Oct | 51462.05 | 1230.55 | 242.55 | 585 | 15 | 435 |
| 3 Oct | 51845.20 | 988 | 555.65 | 885 | 75 | 420 |
| 1 Oct | 52922.60 | 432.35 | -15.75 | 285 | 105 | 330 |
| 30 Sept | 52978.10 | 448.1 | -695.60 | 810 | 180 | 180 |
| 27 Sept | 53834.30 | 1143.7 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 1143.7 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 1143.7 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 1143.7 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 1143.7 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 1143.7 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 1143.7 | 0 | 0 | 0 | |
For Nifty Bank - strike price 52700 expiring on 23OCT2024
Delta for 52700 PE is -
Historical price for 52700 PE is as follows
On 18 Oct BANKNIFTY was trading at 52099.35. The strike last trading price was 585.90, which was -780.50 lower than the previous day. The implied volatity was -, the open interest changed by 17625 which increased total open position to 36960
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1366.4, which was 489.80 higher than the previous day. The implied volatity was -, the open interest changed by -1035 which decreased total open position to 19335
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 876.6, which was 55.55 higher than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 20040
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 821.05, which was -100.50 lower than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 3465
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 921.55, which was -583.75 lower than the previous day. The implied volatity was -, the open interest changed by 1245 which increased total open position to 2145
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1505.3, which was 263.05 higher than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 675
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1242.25, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 315
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1230.55, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1230.55, 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 1230.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 0
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1230.55, which was 242.55 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 435
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 988, which was 555.65 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 420
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 432.35, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 330
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 448.1, which was -695.60 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 180
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1143.7, 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 1143.7, 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 1143.7, 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 1143.7, 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 1143.7, 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 1143.7, 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 1143.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
