BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:47 PM IST
| BANKNIFTY 53300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52106.30 | 29.90 | 16.85 | 94,98,315 | -1,27,800 | 2,89,965 | ||||
| 17 Oct | 51288.80 | 13.05 | -16.90 | 49,48,065 | 2,73,840 | 4,18,980 | ||||
| 16 Oct | 51801.05 | 29.95 | -23.10 | 6,39,750 | 86,865 | 1,49,730 | ||||
| 15 Oct | 51906.00 | 53.05 | -17.90 | 2,27,685 | 25,110 | 62,100 | ||||
| 14 Oct | 51816.90 | 70.95 | 40.95 | 1,17,420 | 25,845 | 36,870 | ||||
| 11 Oct | 51172.30 | 30 | -50.65 | 19,530 | 6,900 | 10,935 | ||||
| 10 Oct | 51530.90 | 80.65 | 22.15 | 6,015 | 1,065 | 4,035 | ||||
| 9 Oct | 51007.00 | 58.5 | -29.00 | 3,480 | 750 | 3,075 | ||||
| 8 Oct | 51021.00 | 87.5 | 3.45 | 690 | 195 | 2,340 | ||||
| 7 Oct | 50478.90 | 84.05 | -64.95 | 2,400 | 195 | 2,175 | ||||
| 4 Oct | 51462.05 | 149 | -103.20 | 5,805 | 435 | 1,980 | ||||
| 3 Oct | 51845.20 | 252.2 | -383.80 | 2,625 | 1,335 | 1,545 | ||||
| 1 Oct | 52922.60 | 636 | -152.90 | 180 | 15 | 195 | ||||
|
|
||||||||||
| 30 Sept | 52978.10 | 788.9 | -419.00 | 255 | 165 | 195 | ||||
| 27 Sept | 53834.30 | 1207.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 1207.9 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 1207.9 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 1207.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 1207.9 | 0.00 | 0 | 30 | 0 | ||||
| 20 Sept | 53793.20 | 1207.9 | -54.35 | 30 | 15 | 15 | ||||
| 19 Sept | 53037.60 | 1262.25 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 53300 expiring on 23OCT2024
Delta for 53300 CE is -
Historical price for 53300 CE is as follows
On 18 Oct BANKNIFTY was trading at 52106.30. The strike last trading price was 29.90, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by -127800 which decreased total open position to 289965
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 13.05, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by 273840 which increased total open position to 418980
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 29.95, which was -23.10 lower than the previous day. The implied volatity was -, the open interest changed by 86865 which increased total open position to 149730
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 53.05, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by 25110 which increased total open position to 62100
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 70.95, which was 40.95 higher than the previous day. The implied volatity was -, the open interest changed by 25845 which increased total open position to 36870
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 30, which was -50.65 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 10935
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 80.65, which was 22.15 higher than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 4035
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 58.5, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3075
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 87.5, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 2340
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 84.05, which was -64.95 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 2175
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 149, which was -103.20 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 1980
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 252.2, which was -383.80 lower than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 1545
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 636, which was -152.90 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 195
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 788.9, which was -419.00 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 195
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1207.9, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1207.9, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1207.9, 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 1207.9, 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 1207.9, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1207.9, which was -54.35 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 1262.25, 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 53300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52106.30 | 1094.80 | -844.70 | 5,475 | 135 | 9,765 |
| 17 Oct | 51288.80 | 1939.5 | 551.00 | 885 | -330 | 9,615 |
| 16 Oct | 51801.05 | 1388.5 | 63.75 | 10,860 | 8,400 | 9,945 |
| 15 Oct | 51906.00 | 1324.75 | -145.25 | 1,215 | 915 | 1,545 |
| 14 Oct | 51816.90 | 1470 | -630.10 | 15 | 0 | 630 |
| 11 Oct | 51172.30 | 2100.1 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2100.1 | 0.00 | 0 | 195 | 0 |
| 9 Oct | 51007.00 | 2100.1 | 832.70 | 570 | -75 | 360 |
| 8 Oct | 51021.00 | 1267.4 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 1267.4 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 1267.4 | 0.00 | 0 | 120 | 0 |
| 3 Oct | 51845.20 | 1267.4 | 597.30 | 3,495 | 135 | 450 |
| 1 Oct | 52922.60 | 670.1 | -15.20 | 315 | 15 | 255 |
| 30 Sept | 52978.10 | 685.3 | 16.35 | 1,035 | -15 | 315 |
| 27 Sept | 53834.30 | 668.95 | 326.80 | 60 | 0 | 270 |
| 26 Sept | 54375.35 | 342.15 | -273.45 | 300 | 150 | 285 |
| 25 Sept | 54101.65 | 615.6 | -824.95 | 135 | 0 | 0 |
| 24 Sept | 53968.60 | 1440.55 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 1440.55 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 1440.55 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 1440.55 | 0 | 0 | 0 | |
For Nifty Bank - strike price 53300 expiring on 23OCT2024
Delta for 53300 PE is -
Historical price for 53300 PE is as follows
On 18 Oct BANKNIFTY was trading at 52106.30. The strike last trading price was 1094.80, which was -844.70 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 9765
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1939.5, which was 551.00 higher than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 9615
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1388.5, which was 63.75 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 9945
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1324.75, which was -145.25 lower than the previous day. The implied volatity was -, the open interest changed by 915 which increased total open position to 1545
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1470, which was -630.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 630
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2100.1, 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 2100.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 0
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2100.1, which was 832.70 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 360
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1267.4, 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 1267.4, 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 1267.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 0
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1267.4, which was 597.30 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 450
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 670.1, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 255
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 685.3, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 315
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 668.95, which was 326.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 342.15, which was -273.45 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 285
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 615.6, which was -824.95 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 1440.55, 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 1440.55, 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 1440.55, 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 1440.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
