BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:49 PM IST
| BANKNIFTY 53200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52105.45 | 39.90 | 25.75 | 96,36,075 | 82,815 | 3,51,105 | ||||
| 17 Oct | 51288.80 | 14.15 | -16.85 | 46,02,585 | 73,665 | 2,81,730 | ||||
| 16 Oct | 51801.05 | 31 | -33.30 | 7,35,465 | 1,77,150 | 2,22,300 | ||||
| 15 Oct | 51906.00 | 64.3 | 2.30 | 2,03,760 | 24,360 | 45,405 | ||||
| 14 Oct | 51816.90 | 62 | 26.00 | 99,825 | 9,885 | 22,155 | ||||
| 11 Oct | 51172.30 | 36 | -54.90 | 31,320 | 5,595 | 14,085 | ||||
| 10 Oct | 51530.90 | 90.9 | 12.90 | 15,585 | 3,420 | 8,490 | ||||
| 9 Oct | 51007.00 | 78 | -30.00 | 4,665 | 1,785 | 5,115 | ||||
| 8 Oct | 51021.00 | 108 | 8.25 | 2,565 | 930 | 3,330 | ||||
| 7 Oct | 50478.90 | 99.75 | -97.15 | 1,710 | 300 | 2,310 | ||||
| 4 Oct | 51462.05 | 196.9 | -96.70 | 3,735 | 915 | 2,010 | ||||
| 3 Oct | 51845.20 | 293.6 | -407.60 | 2,385 | 90 | 1,230 | ||||
| 1 Oct | 52922.60 | 701.2 | -85.35 | 885 | 225 | 1,080 | ||||
| 30 Sept | 52978.10 | 786.55 | -522.60 | 1,695 | 885 | 885 | ||||
|
|
||||||||||
| 27 Sept | 53834.30 | 1309.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 1309.15 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 1309.15 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 1309.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 1309.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 1309.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 1309.15 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 53200 expiring on 23OCT2024
Delta for 53200 CE is -
Historical price for 53200 CE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 39.90, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by 82815 which increased total open position to 351105
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 14.15, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 73665 which increased total open position to 281730
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 31, which was -33.30 lower than the previous day. The implied volatity was -, the open interest changed by 177150 which increased total open position to 222300
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 64.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 24360 which increased total open position to 45405
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 62, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by 9885 which increased total open position to 22155
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 36, which was -54.90 lower than the previous day. The implied volatity was -, the open interest changed by 5595 which increased total open position to 14085
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 90.9, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by 3420 which increased total open position to 8490
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 78, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 1785 which increased total open position to 5115
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 108, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 930 which increased total open position to 3330
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 99.75, which was -97.15 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2310
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 196.9, which was -96.70 lower than the previous day. The implied volatity was -, the open interest changed by 915 which increased total open position to 2010
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 293.6, which was -407.60 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 1230
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 701.2, which was -85.35 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 1080
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 786.55, which was -522.60 lower than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 885
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1309.15, 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 1309.15, 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 1309.15, 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 1309.15, 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 1309.15, 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 1309.15, 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 1309.15, 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 53200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52105.45 | 1017.60 | -822.40 | 8,550 | 1,680 | 5,145 |
| 17 Oct | 51288.80 | 1840 | 539.00 | 1,185 | 30 | 3,480 |
| 16 Oct | 51801.05 | 1301 | 77.85 | 3,915 | 3,090 | 3,405 |
| 15 Oct | 51906.00 | 1223.15 | -186.85 | 105 | 30 | 300 |
| 14 Oct | 51816.90 | 1410 | -585.25 | 165 | 45 | 150 |
| 11 Oct | 51172.30 | 1995.25 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 1995.25 | 0.00 | 0 | 15 | 0 |
| 9 Oct | 51007.00 | 1995.25 | 476.95 | 15 | 0 | 90 |
| 8 Oct | 51021.00 | 1518.3 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 1518.3 | 0.00 | 0 | 30 | 0 |
| 4 Oct | 51462.05 | 1518.3 | 275.30 | 30 | 0 | 60 |
| 3 Oct | 51845.20 | 1243 | 678.10 | 120 | 0 | 60 |
| 1 Oct | 52922.60 | 564.9 | -61.20 | 90 | 15 | 75 |
| 30 Sept | 52978.10 | 626.1 | 61.15 | 270 | 120 | 135 |
| 27 Sept | 53834.30 | 564.95 | -823.20 | 15 | 0 | 0 |
| 26 Sept | 54375.35 | 1388.15 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 1388.15 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 1388.15 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 1388.15 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 1388.15 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 1388.15 | 0 | 0 | 0 | |
For Nifty Bank - strike price 53200 expiring on 23OCT2024
Delta for 53200 PE is -
Historical price for 53200 PE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 1017.60, which was -822.40 lower than the previous day. The implied volatity was -, the open interest changed by 1680 which increased total open position to 5145
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1840, which was 539.00 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 3480
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1301, which was 77.85 higher than the previous day. The implied volatity was -, the open interest changed by 3090 which increased total open position to 3405
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1223.15, which was -186.85 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 300
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1410, which was -585.25 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 150
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1995.25, 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 1995.25, 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 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1995.25, which was 476.95 higher 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 1518.3, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1518.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1518.3, which was 275.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1243, which was 678.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 564.9, which was -61.20 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 75
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 626.1, which was 61.15 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 135
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 564.95, which was -823.20 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 1388.15, 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 1388.15, 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 1388.15, 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 1388.15, 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 1388.15, 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 1388.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
