BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:45 PM IST
| BANKNIFTY 52800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52147.00 | 116.65 | 89.65 | 1,40,30,700 | 3,09,765 | 7,82,400 | ||||
| 17 Oct | 51288.80 | 27 | -51.80 | 65,42,895 | 1,61,415 | 4,79,385 | ||||
| 16 Oct | 51801.05 | 78.8 | -53.20 | 11,12,130 | 2,31,405 | 3,31,815 | ||||
| 15 Oct | 51906.00 | 132 | -3.95 | 4,97,430 | 57,195 | 1,00,485 | ||||
| 14 Oct | 51816.90 | 135.95 | 77.75 | 1,95,165 | 14,925 | 43,140 | ||||
| 11 Oct | 51172.30 | 58.2 | -87.05 | 1,03,650 | 7,170 | 30,255 | ||||
| 10 Oct | 51530.90 | 145.25 | 23.95 | 96,195 | 20,730 | 23,505 | ||||
| 9 Oct | 51007.00 | 121.3 | -49.35 | 6,315 | 885 | 2,535 | ||||
| 8 Oct | 51021.00 | 170.65 | 14.85 | 2,715 | -150 | 1,635 | ||||
| 7 Oct | 50478.90 | 155.8 | -113.10 | 4,530 | 150 | 1,785 | ||||
| 4 Oct | 51462.05 | 268.9 | -184.40 | 2,640 | 690 | 1,620 | ||||
| 3 Oct | 51845.20 | 453.3 | -476.90 | 1,290 | 285 | 960 | ||||
| 1 Oct | 52922.60 | 930.2 | -578.30 | 1,005 | 660 | 660 | ||||
|
|
||||||||||
| 30 Sept | 52978.10 | 1508.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 1508.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 1508.5 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 1508.5 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 1508.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 1508.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 1508.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 1508.5 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52800 expiring on 23OCT2024
Delta for 52800 CE is -
Historical price for 52800 CE is as follows
On 18 Oct BANKNIFTY was trading at 52147.00. The strike last trading price was 116.65, which was 89.65 higher than the previous day. The implied volatity was -, the open interest changed by 309765 which increased total open position to 782400
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 27, which was -51.80 lower than the previous day. The implied volatity was -, the open interest changed by 161415 which increased total open position to 479385
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 78.8, which was -53.20 lower than the previous day. The implied volatity was -, the open interest changed by 231405 which increased total open position to 331815
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 132, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 57195 which increased total open position to 100485
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 135.95, which was 77.75 higher than the previous day. The implied volatity was -, the open interest changed by 14925 which increased total open position to 43140
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 58.2, which was -87.05 lower than the previous day. The implied volatity was -, the open interest changed by 7170 which increased total open position to 30255
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 145.25, which was 23.95 higher than the previous day. The implied volatity was -, the open interest changed by 20730 which increased total open position to 23505
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 121.3, which was -49.35 lower than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 2535
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 170.65, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1635
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 155.8, which was -113.10 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1785
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 268.9, which was -184.40 lower than the previous day. The implied volatity was -, the open interest changed by 690 which increased total open position to 1620
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 453.3, which was -476.90 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 960
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 930.2, which was -578.30 lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 660
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1508.5, 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 1508.5, 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 1508.5, 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 1508.5, 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 1508.5, 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 1508.5, 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 1508.5, 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 1508.5, 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 52800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52147.00 | 624.75 | -840.85 | 1,16,745 | 6,570 | 33,420 |
| 17 Oct | 51288.80 | 1465.6 | 511.70 | 31,635 | -3,405 | 26,865 |
| 16 Oct | 51801.05 | 953.9 | 62.70 | 41,265 | 26,250 | 30,270 |
| 15 Oct | 51906.00 | 891.2 | -58.45 | 10,260 | 2,325 | 4,005 |
| 14 Oct | 51816.90 | 949.65 | -476.80 | 1,065 | 795 | 1,680 |
| 11 Oct | 51172.30 | 1426.45 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 1426.45 | -202.75 | 60 | 30 | 915 |
| 9 Oct | 51007.00 | 1629.2 | -49.15 | 1,350 | 465 | 735 |
| 8 Oct | 51021.00 | 1678.35 | 421.05 | 210 | 105 | 375 |
| 7 Oct | 50478.90 | 1257.3 | 0.00 | 0 | 105 | 0 |
| 4 Oct | 51462.05 | 1257.3 | 321.45 | 2,940 | 135 | 300 |
| 3 Oct | 51845.20 | 935.85 | -254.45 | 405 | 180 | 180 |
| 1 Oct | 52922.60 | 1190.3 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 1190.3 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 1190.3 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 1190.3 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 1190.3 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 1190.3 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 1190.3 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 1190.3 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 1190.3 | 0 | 0 | 0 | |
For Nifty Bank - strike price 52800 expiring on 23OCT2024
Delta for 52800 PE is -
Historical price for 52800 PE is as follows
On 18 Oct BANKNIFTY was trading at 52147.00. The strike last trading price was 624.75, which was -840.85 lower than the previous day. The implied volatity was -, the open interest changed by 6570 which increased total open position to 33420
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1465.6, which was 511.70 higher than the previous day. The implied volatity was -, the open interest changed by -3405 which decreased total open position to 26865
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 953.9, which was 62.70 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 30270
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 891.2, which was -58.45 lower than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 4005
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 949.65, which was -476.80 lower than the previous day. The implied volatity was -, the open interest changed by 795 which increased total open position to 1680
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1426.45, 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 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1426.45, which was -202.75 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 915
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1629.2, which was -49.15 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 735
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1678.35, which was 421.05 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 375
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1257.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1257.3, which was 321.45 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 300
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 935.85, which was -254.45 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 180
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1190.3, 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 1190.3, 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 1190.3, 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 1190.3, 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 1190.3, 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 1190.3, 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 1190.3, 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 1190.3, 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 1190.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
