BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:48 PM IST
| BANKNIFTY 53400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52121.45 | 27.30 | 15.90 | 76,25,970 | 99,540 | 3,52,200 | ||||
| 17 Oct | 51288.80 | 11.4 | -11.60 | 41,40,540 | 1,01,970 | 2,60,445 | ||||
| 16 Oct | 51801.05 | 23 | -23.90 | 6,79,545 | 1,23,705 | 1,71,780 | ||||
| 15 Oct | 51906.00 | 46.9 | -5.50 | 1,82,400 | 41,415 | 50,745 | ||||
| 14 Oct | 51816.90 | 52.4 | 26.60 | 18,915 | 1,785 | 8,835 | ||||
| 11 Oct | 51172.30 | 25.8 | -42.95 | 60,120 | 5,745 | 7,575 | ||||
| 10 Oct | 51530.90 | 68.75 | 1.00 | 6,165 | 345 | 1,920 | ||||
| 9 Oct | 51007.00 | 67.75 | -8.45 | 885 | 255 | 1,515 | ||||
|
|
||||||||||
| 8 Oct | 51021.00 | 76.2 | -16.25 | 705 | 240 | 1,275 | ||||
| 7 Oct | 50478.90 | 92.45 | -50.00 | 1,230 | 210 | 1,020 | ||||
| 4 Oct | 51462.05 | 142.45 | -94.35 | 465 | 210 | 810 | ||||
| 3 Oct | 51845.20 | 236.8 | -371.85 | 1,140 | 465 | 645 | ||||
| 1 Oct | 52922.60 | 608.65 | -99.40 | 150 | 105 | 180 | ||||
| 30 Sept | 52978.10 | 708.05 | -508.50 | 180 | 60 | 60 | ||||
| 27 Sept | 53834.30 | 1216.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 1216.55 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 1216.55 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 1216.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 1216.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 1216.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 1216.55 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 53400 expiring on 23OCT2024
Delta for 53400 CE is -
Historical price for 53400 CE is as follows
On 18 Oct BANKNIFTY was trading at 52121.45. The strike last trading price was 27.30, which was 15.90 higher than the previous day. The implied volatity was -, the open interest changed by 99540 which increased total open position to 352200
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 11.4, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 101970 which increased total open position to 260445
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 23, which was -23.90 lower than the previous day. The implied volatity was -, the open interest changed by 123705 which increased total open position to 171780
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 46.9, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 41415 which increased total open position to 50745
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 52.4, which was 26.60 higher than the previous day. The implied volatity was -, the open interest changed by 1785 which increased total open position to 8835
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 25.8, which was -42.95 lower than the previous day. The implied volatity was -, the open interest changed by 5745 which increased total open position to 7575
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 68.75, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 1920
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 67.75, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 1515
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 76.2, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 1275
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 92.45, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 1020
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 142.45, which was -94.35 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 810
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 236.8, which was -371.85 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 645
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 608.65, which was -99.40 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 180
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 708.05, which was -508.50 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1216.55, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1216.55, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1216.55, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1216.55, 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 1216.55, 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 1216.55, 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 1216.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 53400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52121.45 | 1201.60 | -869.80 | 2,955 | 960 | 4,395 |
| 17 Oct | 51288.80 | 2071.4 | 588.85 | 345 | 15 | 3,420 |
| 16 Oct | 51801.05 | 1482.55 | 7.70 | 3,405 | 3,180 | 3,405 |
| 15 Oct | 51906.00 | 1474.85 | -716.35 | 150 | 15 | 195 |
| 14 Oct | 51816.90 | 2191.2 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2191.2 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2191.2 | 0.00 | 0 | 75 | 0 |
| 9 Oct | 51007.00 | 2191.2 | 690.20 | 105 | 0 | 105 |
| 8 Oct | 51021.00 | 1501 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 1501 | 1.50 | 15 | 0 | 105 |
| 4 Oct | 51462.05 | 1499.5 | 125.50 | 345 | -15 | 210 |
| 3 Oct | 51845.20 | 1374 | 684.00 | 300 | -75 | 90 |
| 1 Oct | 52922.60 | 690 | -40.50 | 240 | -75 | 165 |
| 30 Sept | 52978.10 | 730.5 | 295.60 | 675 | -45 | 270 |
| 27 Sept | 53834.30 | 434.9 | 29.15 | 225 | 60 | 315 |
| 26 Sept | 54375.35 | 405.75 | -49.70 | 120 | 0 | 150 |
| 25 Sept | 54101.65 | 455.45 | -10.15 | 255 | 30 | 135 |
| 24 Sept | 53968.60 | 465.6 | -46.95 | 345 | 0 | 105 |
| 23 Sept | 54105.80 | 512.55 | -886.90 | 105 | 90 | 105 |
| 20 Sept | 53793.20 | 1399.45 | 1399.45 | 15 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 53400 expiring on 23OCT2024
Delta for 53400 PE is -
Historical price for 53400 PE is as follows
On 18 Oct BANKNIFTY was trading at 52121.45. The strike last trading price was 1201.60, which was -869.80 lower than the previous day. The implied volatity was -, the open interest changed by 960 which increased total open position to 4395
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2071.4, which was 588.85 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 3420
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1482.55, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 3180 which increased total open position to 3405
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1474.85, which was -716.35 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 195
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2191.2, 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 2191.2, 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 2191.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2191.2, which was 690.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1501, 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 1501, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1499.5, which was 125.50 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 210
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1374, which was 684.00 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 90
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 690, which was -40.50 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 165
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 730.5, which was 295.60 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 270
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 434.9, which was 29.15 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 315
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 405.75, which was -49.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 455.45, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 135
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 465.6, which was -46.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 512.55, which was -886.90 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 105
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1399.45, which was 1399.45 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
