BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:49 PM IST
| BANKNIFTY 53100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52105.45 | 50.65 | 33.85 | 97,03,935 | 15,825 | 3,41,805 | ||||
| 17 Oct | 51288.80 | 16.8 | -24.80 | 46,85,775 | 1,99,500 | 3,41,700 | ||||
| 16 Oct | 51801.05 | 41.6 | -34.15 | 7,58,970 | 77,925 | 1,41,000 | ||||
| 15 Oct | 51906.00 | 75.75 | -8.60 | 2,75,310 | 27,855 | 62,970 | ||||
| 14 Oct | 51816.90 | 84.35 | 47.80 | 1,25,100 | 2,280 | 36,495 | ||||
|
|
||||||||||
| 11 Oct | 51172.30 | 36.55 | -64.45 | 1,77,630 | 22,980 | 34,350 | ||||
| 10 Oct | 51530.90 | 101 | 18.55 | 32,655 | 8,850 | 11,400 | ||||
| 9 Oct | 51007.00 | 82.45 | -37.75 | 7,290 | 480 | 2,685 | ||||
| 8 Oct | 51021.00 | 120.2 | -3.90 | 4,605 | 435 | 2,205 | ||||
| 7 Oct | 50478.90 | 124.1 | -87.30 | 1,845 | 255 | 1,470 | ||||
| 4 Oct | 51462.05 | 211.4 | -118.60 | 2,715 | 90 | 1,170 | ||||
| 3 Oct | 51845.20 | 330 | -400.65 | 3,840 | 735 | 1,140 | ||||
| 1 Oct | 52922.60 | 730.65 | -155.15 | 840 | 225 | 450 | ||||
| 30 Sept | 52978.10 | 885.8 | -566.70 | 330 | 180 | 180 | ||||
| 27 Sept | 53834.30 | 1452.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 1452.5 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 1452.5 | 0.00 | 0 | -15 | 0 | ||||
| 24 Sept | 53968.60 | 1452.5 | 426.60 | 15 | 0 | 15 | ||||
| 23 Sept | 54105.80 | 1025.9 | 0.00 | 0 | 15 | 0 | ||||
| 20 Sept | 53793.20 | 1025.9 | -331.25 | 15 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 1357.15 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 53100 expiring on 23OCT2024
Delta for 53100 CE is -
Historical price for 53100 CE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 50.65, which was 33.85 higher than the previous day. The implied volatity was -, the open interest changed by 15825 which increased total open position to 341805
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 16.8, which was -24.80 lower than the previous day. The implied volatity was -, the open interest changed by 199500 which increased total open position to 341700
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 41.6, which was -34.15 lower than the previous day. The implied volatity was -, the open interest changed by 77925 which increased total open position to 141000
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 75.75, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 27855 which increased total open position to 62970
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 84.35, which was 47.80 higher than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 36495
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 36.55, which was -64.45 lower than the previous day. The implied volatity was -, the open interest changed by 22980 which increased total open position to 34350
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 101, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by 8850 which increased total open position to 11400
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 82.45, which was -37.75 lower than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 2685
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 120.2, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 2205
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 124.1, which was -87.30 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 1470
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 211.4, which was -118.60 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 1170
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 330, which was -400.65 lower than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 1140
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 730.65, which was -155.15 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 450
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 885.8, which was -566.70 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 1452.5, 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 1452.5, 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 1452.5, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1452.5, which was 426.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1025.9, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1025.9, which was -331.25 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 1357.15, 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 53100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52105.45 | 925.60 | -964.40 | 19,455 | 3,150 | 8,745 |
| 17 Oct | 51288.80 | 1890 | 684.90 | 1,380 | 0 | 5,580 |
| 16 Oct | 51801.05 | 1205.1 | 51.25 | 6,615 | 5,220 | 5,565 |
| 15 Oct | 51906.00 | 1153.85 | -784.00 | 300 | 150 | 330 |
| 14 Oct | 51816.90 | 1937.85 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 1937.85 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 1937.85 | 0.00 | 0 | 90 | 0 |
| 9 Oct | 51007.00 | 1937.85 | -99.00 | 90 | 0 | 90 |
| 8 Oct | 51021.00 | 2036.85 | 836.85 | 30 | 15 | 105 |
| 7 Oct | 50478.90 | 1200 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 1200 | 7.85 | 15 | 0 | 90 |
| 3 Oct | 51845.20 | 1192.15 | 591.90 | 180 | 90 | 120 |
| 1 Oct | 52922.60 | 600.25 | 0.00 | 0 | 15 | 0 |
| 30 Sept | 52978.10 | 600.25 | 178.85 | 165 | 45 | 60 |
| 27 Sept | 53834.30 | 421.4 | 0.00 | 0 | 15 | 0 |
| 26 Sept | 54375.35 | 421.4 | -915.50 | 15 | 0 | 0 |
| 25 Sept | 54101.65 | 1336.9 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 1336.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 1336.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 1336.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 1336.9 | 0 | 0 | 0 | |
For Nifty Bank - strike price 53100 expiring on 23OCT2024
Delta for 53100 PE is -
Historical price for 53100 PE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 925.60, which was -964.40 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 8745
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1890, which was 684.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5580
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1205.1, which was 51.25 higher than the previous day. The implied volatity was -, the open interest changed by 5220 which increased total open position to 5565
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1153.85, which was -784.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 330
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1937.85, 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 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1937.85, 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 1937.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 0
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1937.85, which was -99.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2036.85, which was 836.85 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 105
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1200, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1200, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1192.15, which was 591.90 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 120
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 600.25, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 600.25, which was 178.85 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 60
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 421.4, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 421.4, which was -915.50 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 1336.9, 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 1336.9, 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 1336.9, 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 1336.9, 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 1336.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
