BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:46 PM IST
| BANKNIFTY 53000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52099.35 | 66.55 | 46.55 | 3,08,06,190 | -79,620 | 18,26,205 | ||||
| 17 Oct | 51288.80 | 20 | -32.00 | 1,42,57,980 | 10,52,805 | 19,66,980 | ||||
| 16 Oct | 51801.05 | 52 | -40.70 | 31,47,720 | 4,52,475 | 9,20,040 | ||||
| 15 Oct | 51906.00 | 92.7 | -7.30 | 16,12,680 | 1,19,325 | 4,73,400 | ||||
| 14 Oct | 51816.90 | 100 | 53.25 | 12,16,425 | 1,30,110 | 3,56,565 | ||||
| 11 Oct | 51172.30 | 46.75 | -72.25 | 8,71,620 | -16,080 | 2,25,540 | ||||
| 10 Oct | 51530.90 | 119 | 19.00 | 7,34,580 | 1,42,050 | 2,43,705 | ||||
| 9 Oct | 51007.00 | 100 | -25.65 | 2,40,210 | 36,660 | 1,01,355 | ||||
| 8 Oct | 51021.00 | 125.65 | 12.60 | 87,525 | 12,930 | 64,785 | ||||
| 7 Oct | 50478.90 | 113.05 | -99.00 | 1,16,370 | 12,705 | 50,880 | ||||
| 4 Oct | 51462.05 | 212.05 | -151.85 | 73,215 | 19,560 | 38,010 | ||||
| 3 Oct | 51845.20 | 363.9 | -436.45 | 66,615 | 10,800 | 19,140 | ||||
| 1 Oct | 52922.60 | 800.35 | -134.65 | 15,180 | 4,980 | 8,265 | ||||
| 30 Sept | 52978.10 | 935 | -568.35 | 6,945 | 2,085 | 3,255 | ||||
| 27 Sept | 53834.30 | 1503.35 | -204.75 | 180 | 45 | 1,155 | ||||
| 26 Sept | 54375.35 | 1708.1 | 136.80 | 420 | 45 | 975 | ||||
|
|
||||||||||
| 25 Sept | 54101.65 | 1571.3 | -161.75 | 60 | -15 | 945 | ||||
| 24 Sept | 53968.60 | 1733.05 | 201.40 | 75 | 15 | 960 | ||||
| 23 Sept | 54105.80 | 1531.65 | 281.65 | 900 | 0 | 45 | ||||
| 20 Sept | 53793.20 | 1250 | 210.05 | 75 | 15 | 45 | ||||
| 19 Sept | 53037.60 | 1039.95 | 387.95 | 45 | 15 | 15 | ||||
| 27 Aug | 51310.55 | 652.00 | 11,145 | 6,405 | 61,275 | |||||
For Nifty Bank - strike price 53000 expiring on 23OCT2024
Delta for 53000 CE is -
Historical price for 53000 CE is as follows
On 18 Oct BANKNIFTY was trading at 52099.35. The strike last trading price was 66.55, which was 46.55 higher than the previous day. The implied volatity was -, the open interest changed by -79620 which decreased total open position to 1826205
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 20, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 1052805 which increased total open position to 1966980
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 52, which was -40.70 lower than the previous day. The implied volatity was -, the open interest changed by 452475 which increased total open position to 920040
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 92.7, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 119325 which increased total open position to 473400
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 100, which was 53.25 higher than the previous day. The implied volatity was -, the open interest changed by 130110 which increased total open position to 356565
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 46.75, which was -72.25 lower than the previous day. The implied volatity was -, the open interest changed by -16080 which decreased total open position to 225540
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 119, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 142050 which increased total open position to 243705
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 100, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 36660 which increased total open position to 101355
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 125.65, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by 12930 which increased total open position to 64785
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 113.05, which was -99.00 lower than the previous day. The implied volatity was -, the open interest changed by 12705 which increased total open position to 50880
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 212.05, which was -151.85 lower than the previous day. The implied volatity was -, the open interest changed by 19560 which increased total open position to 38010
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 363.9, which was -436.45 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 19140
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 800.35, which was -134.65 lower than the previous day. The implied volatity was -, the open interest changed by 4980 which increased total open position to 8265
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 935, which was -568.35 lower than the previous day. The implied volatity was -, the open interest changed by 2085 which increased total open position to 3255
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1503.35, which was -204.75 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1155
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1708.1, which was 136.80 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 975
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1571.3, which was -161.75 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 945
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1733.05, which was 201.40 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 960
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1531.65, which was 281.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1250, which was 210.05 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 45
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1039.95, which was 387.95 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 27 Aug BANKNIFTY was trading at 51310.55. The strike last trading price was 652.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6405 which increased total open position to 61275
| BANKNIFTY 53000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52099.35 | 827.40 | -826.90 | 3,25,935 | 7,395 | 1,37,730 |
| 17 Oct | 51288.80 | 1654.3 | 538.05 | 1,35,510 | 795 | 1,30,305 |
| 16 Oct | 51801.05 | 1116.25 | 59.10 | 1,49,955 | 79,965 | 1,29,615 |
| 15 Oct | 51906.00 | 1057.15 | -61.75 | 54,495 | 29,895 | 49,530 |
| 14 Oct | 51816.90 | 1118.9 | -664.85 | 28,185 | 8,280 | 18,645 |
| 11 Oct | 51172.30 | 1783.75 | 325.45 | 10,935 | -2,880 | 10,365 |
| 10 Oct | 51530.90 | 1458.3 | -376.55 | 13,335 | 4,965 | 13,425 |
| 9 Oct | 51007.00 | 1834.85 | -37.70 | 3,945 | 330 | 8,475 |
| 8 Oct | 51021.00 | 1872.55 | -220.85 | 150 | -30 | 8,160 |
| 7 Oct | 50478.90 | 2093.4 | 725.05 | 2,325 | -780 | 8,190 |
| 4 Oct | 51462.05 | 1368.35 | 320.90 | 6,660 | -720 | 8,985 |
| 3 Oct | 51845.20 | 1047.45 | 515.10 | 19,785 | -1,620 | 9,750 |
| 1 Oct | 52922.60 | 532.35 | -37.45 | 12,870 | 2,640 | 11,190 |
| 30 Sept | 52978.10 | 569.8 | 262.80 | 16,635 | 3,390 | 8,580 |
| 27 Sept | 53834.30 | 307 | 57.00 | 4,305 | 660 | 5,250 |
| 26 Sept | 54375.35 | 250 | -97.55 | 5,940 | -1,335 | 4,590 |
| 25 Sept | 54101.65 | 347.55 | -39.75 | 8,790 | -975 | 4,680 |
| 24 Sept | 53968.60 | 387.3 | -37.50 | 5,880 | 1,695 | 5,610 |
| 23 Sept | 54105.80 | 424.8 | -125.20 | 1,980 | 990 | 3,915 |
| 20 Sept | 53793.20 | 550 | -105.00 | 5,760 | 2,205 | 2,850 |
| 19 Sept | 53037.60 | 655 | 870 | 600 | 600 | |
| 27 Aug | 51310.55 | - | - | 0 | 0 | 0 |
For Nifty Bank - strike price 53000 expiring on 23OCT2024
Delta for 53000 PE is -
Historical price for 53000 PE is as follows
On 18 Oct BANKNIFTY was trading at 52099.35. The strike last trading price was 827.40, which was -826.90 lower than the previous day. The implied volatity was -, the open interest changed by 7395 which increased total open position to 137730
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1654.3, which was 538.05 higher than the previous day. The implied volatity was -, the open interest changed by 795 which increased total open position to 130305
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1116.25, which was 59.10 higher than the previous day. The implied volatity was -, the open interest changed by 79965 which increased total open position to 129615
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1057.15, which was -61.75 lower than the previous day. The implied volatity was -, the open interest changed by 29895 which increased total open position to 49530
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1118.9, which was -664.85 lower than the previous day. The implied volatity was -, the open interest changed by 8280 which increased total open position to 18645
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1783.75, which was 325.45 higher than the previous day. The implied volatity was -, the open interest changed by -2880 which decreased total open position to 10365
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1458.3, which was -376.55 lower than the previous day. The implied volatity was -, the open interest changed by 4965 which increased total open position to 13425
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1834.85, which was -37.70 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 8475
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1872.55, which was -220.85 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 8160
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2093.4, which was 725.05 higher than the previous day. The implied volatity was -, the open interest changed by -780 which decreased total open position to 8190
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1368.35, which was 320.90 higher than the previous day. The implied volatity was -, the open interest changed by -720 which decreased total open position to 8985
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1047.45, which was 515.10 higher than the previous day. The implied volatity was -, the open interest changed by -1620 which decreased total open position to 9750
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 532.35, which was -37.45 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 11190
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 569.8, which was 262.80 higher than the previous day. The implied volatity was -, the open interest changed by 3390 which increased total open position to 8580
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 307, which was 57.00 higher than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 5250
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 250, which was -97.55 lower than the previous day. The implied volatity was -, the open interest changed by -1335 which decreased total open position to 4590
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 347.55, which was -39.75 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 4680
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 387.3, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by 1695 which increased total open position to 5610
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 424.8, which was -125.20 lower than the previous day. The implied volatity was -, the open interest changed by 990 which increased total open position to 3915
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 550, which was -105.00 lower than the previous day. The implied volatity was -, the open interest changed by 2205 which increased total open position to 2850
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 655, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 27 Aug BANKNIFTY was trading at 51310.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
