BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:46 PM IST
| BANKNIFTY 52900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52099.35 | 84.10 | 61.10 | 1,18,89,525 | 1,53,930 | 3,94,680 | ||||
| 17 Oct | 51288.80 | 23 | -41.00 | 50,72,220 | 88,455 | 2,47,995 | ||||
| 16 Oct | 51801.05 | 64 | -46.00 | 6,83,685 | 87,570 | 1,58,550 | ||||
| 15 Oct | 51906.00 | 110 | -11.90 | 2,99,610 | 41,880 | 71,520 | ||||
| 14 Oct | 51816.90 | 121.9 | 64.90 | 1,14,885 | 9,255 | 26,970 | ||||
| 11 Oct | 51172.30 | 57 | -72.75 | 70,635 | 7,230 | 18,120 | ||||
|
|
||||||||||
| 10 Oct | 51530.90 | 129.75 | 23.85 | 27,180 | 4,935 | 10,890 | ||||
| 9 Oct | 51007.00 | 105.9 | -26.05 | 8,400 | 4,110 | 5,865 | ||||
| 8 Oct | 51021.00 | 131.95 | 16.65 | 975 | 300 | 1,830 | ||||
| 7 Oct | 50478.90 | 115.3 | -99.90 | 3,105 | -15 | 1,545 | ||||
| 4 Oct | 51462.05 | 215.2 | -179.45 | 1,710 | 150 | 1,500 | ||||
| 3 Oct | 51845.20 | 394.65 | -460.35 | 3,630 | 825 | 1,380 | ||||
| 1 Oct | 52922.60 | 855 | -156.85 | 780 | 195 | 555 | ||||
| 30 Sept | 52978.10 | 1011.85 | -196.75 | 495 | 345 | 360 | ||||
| 27 Sept | 53834.30 | 1208.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 1208.6 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 1208.6 | 0.00 | 0 | 0 | 15 | ||||
| 24 Sept | 53968.60 | 1208.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 1208.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 1208.6 | 114.65 | 15 | 0 | 15 | ||||
| 19 Sept | 53037.60 | 1093.95 | 15 | 0 | 0 | |||||
For Nifty Bank - strike price 52900 expiring on 23OCT2024
Delta for 52900 CE is -
Historical price for 52900 CE is as follows
On 18 Oct BANKNIFTY was trading at 52099.35. The strike last trading price was 84.10, which was 61.10 higher than the previous day. The implied volatity was -, the open interest changed by 153930 which increased total open position to 394680
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 23, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by 88455 which increased total open position to 247995
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 64, which was -46.00 lower than the previous day. The implied volatity was -, the open interest changed by 87570 which increased total open position to 158550
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 110, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 41880 which increased total open position to 71520
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 121.9, which was 64.90 higher than the previous day. The implied volatity was -, the open interest changed by 9255 which increased total open position to 26970
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 57, which was -72.75 lower than the previous day. The implied volatity was -, the open interest changed by 7230 which increased total open position to 18120
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 129.75, which was 23.85 higher than the previous day. The implied volatity was -, the open interest changed by 4935 which increased total open position to 10890
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 105.9, which was -26.05 lower than the previous day. The implied volatity was -, the open interest changed by 4110 which increased total open position to 5865
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 131.95, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1830
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 115.3, which was -99.90 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1545
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 215.2, which was -179.45 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1500
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 394.65, which was -460.35 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 1380
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 855, which was -156.85 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 555
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1011.85, which was -196.75 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 360
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1208.6, 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 1208.6, 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 1208.6, 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 15
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1208.6, 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 1208.6, 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 1208.6, which was 114.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1093.95, 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 52900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52099.35 | 743.50 | -802.00 | 34,440 | 3,840 | 12,495 |
| 17 Oct | 51288.80 | 1545.5 | 502.40 | 10,920 | 270 | 8,700 |
| 16 Oct | 51801.05 | 1043.1 | 54.00 | 17,385 | 6,915 | 8,490 |
| 15 Oct | 51906.00 | 989.1 | -12.20 | 2,025 | 240 | 1,545 |
| 14 Oct | 51816.90 | 1001.3 | -698.70 | 1,815 | 600 | 1,020 |
| 11 Oct | 51172.30 | 1700 | 313.00 | 270 | -45 | 420 |
| 10 Oct | 51530.90 | 1387 | -341.60 | 240 | 180 | 465 |
| 9 Oct | 51007.00 | 1728.6 | 416.00 | 45 | 0 | 330 |
| 8 Oct | 51021.00 | 1312.6 | 0.00 | 0 | -15 | 0 |
| 7 Oct | 50478.90 | 1312.6 | -94.90 | 30 | 0 | 345 |
| 4 Oct | 51462.05 | 1407.5 | 389.45 | 825 | 135 | 405 |
| 3 Oct | 51845.20 | 1018.05 | 513.90 | 1,110 | -120 | 300 |
| 1 Oct | 52922.60 | 504.15 | 17.30 | 840 | 285 | 390 |
| 30 Sept | 52978.10 | 486.85 | 38.15 | 300 | -90 | 120 |
| 27 Sept | 53834.30 | 448.7 | 0.00 | 0 | 45 | 0 |
| 26 Sept | 54375.35 | 448.7 | -85.30 | 45 | 0 | 165 |
| 25 Sept | 54101.65 | 534 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 534 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 534 | 0.00 | 0 | 165 | 0 |
| 20 Sept | 53793.20 | 534 | -704.05 | 165 | 15 | 15 |
| 19 Sept | 53037.60 | 1238.05 | 0 | 0 | 0 | |
For Nifty Bank - strike price 52900 expiring on 23OCT2024
Delta for 52900 PE is -
Historical price for 52900 PE is as follows
On 18 Oct BANKNIFTY was trading at 52099.35. The strike last trading price was 743.50, which was -802.00 lower than the previous day. The implied volatity was -, the open interest changed by 3840 which increased total open position to 12495
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1545.5, which was 502.40 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 8700
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1043.1, which was 54.00 higher than the previous day. The implied volatity was -, the open interest changed by 6915 which increased total open position to 8490
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 989.1, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 1545
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1001.3, which was -698.70 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1020
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1700, which was 313.00 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 420
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1387, which was -341.60 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 465
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1728.6, which was 416.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 330
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1312.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1312.6, which was -94.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 345
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1407.5, which was 389.45 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 405
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1018.05, which was 513.90 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 300
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 504.15, which was 17.30 higher than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 390
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 486.85, which was 38.15 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 120
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 448.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 448.7, which was -85.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 534, 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 534, 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 534, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 0
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 534, which was -704.05 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1238.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
