BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Oct 2024 04:13 PM IST
| BANKNIFTY 53500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 51288.80 | 9.9 | -8.15 | 98,51,265 | 1,23,900 | 11,40,705 | ||||
| 16 Oct | 51801.05 | 18.05 | -22.20 | 29,14,005 | 7,38,915 | 10,10,040 | ||||
| 15 Oct | 51906.00 | 40.25 | -4.85 | 9,07,650 | 76,485 | 2,78,115 | ||||
| 14 Oct | 51816.90 | 45.1 | 19.45 | 7,82,970 | 75,030 | 2,00,955 | ||||
| 11 Oct | 51172.30 | 25.65 | -25.05 | 5,81,760 | 32,265 | 1,27,020 | ||||
| 10 Oct | 51530.90 | 50.7 | -0.05 | 4,67,910 | 33,105 | 95,955 | ||||
| 9 Oct | 51007.00 | 50.75 | -27.25 | 89,385 | 30,690 | 62,850 | ||||
|
|
||||||||||
| 8 Oct | 51021.00 | 78 | 4.80 | 30,375 | 5,880 | 32,355 | ||||
| 7 Oct | 50478.90 | 73.2 | -45.75 | 57,135 | 5,775 | 26,415 | ||||
| 4 Oct | 51462.05 | 118.95 | -81.05 | 47,220 | 2,475 | 20,775 | ||||
| 3 Oct | 51845.20 | 200 | -332.00 | 31,305 | 6,930 | 18,240 | ||||
| 1 Oct | 52922.60 | 532 | -115.60 | 13,380 | 9,450 | 11,355 | ||||
| 30 Sept | 52978.10 | 647.6 | -524.35 | 4,920 | 1,995 | 1,995 | ||||
| 27 Sept | 53834.30 | 1171.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 1171.95 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 1171.95 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 1171.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 1171.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 1171.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 1171.95 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 53500 expiring on 23OCT2024
Delta for 53500 CE is -
Historical price for 53500 CE is as follows
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 9.9, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 123900 which increased total open position to 1140705
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 18.05, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by 738915 which increased total open position to 1010040
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 40.25, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 76485 which increased total open position to 278115
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 45.1, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 75030 which increased total open position to 200955
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 25.65, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 32265 which increased total open position to 127020
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 50.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 33105 which increased total open position to 95955
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 50.75, which was -27.25 lower than the previous day. The implied volatity was -, the open interest changed by 30690 which increased total open position to 62850
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 78, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 5880 which increased total open position to 32355
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 73.2, which was -45.75 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 26415
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 118.95, which was -81.05 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 20775
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 200, which was -332.00 lower than the previous day. The implied volatity was -, the open interest changed by 6930 which increased total open position to 18240
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 532, which was -115.60 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 11355
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 647.6, which was -524.35 lower than the previous day. The implied volatity was -, the open interest changed by 1995 which increased total open position to 1995
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1171.95, 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 1171.95, 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 1171.95, 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 1171.95, 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 1171.95, 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 1171.95, 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 1171.95, 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 53500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 51288.80 | 2136 | 556.00 | 10,785 | -2,640 | 57,540 |
| 16 Oct | 51801.05 | 1580 | 83.85 | 61,170 | 49,500 | 58,395 |
| 15 Oct | 51906.00 | 1496.15 | -74.90 | 6,630 | 2,505 | 8,895 |
| 14 Oct | 51816.90 | 1571.05 | -698.15 | 7,305 | 3,090 | 6,225 |
| 11 Oct | 51172.30 | 2269.2 | 389.20 | 3,435 | -1,245 | 3,135 |
| 10 Oct | 51530.90 | 1880 | -426.15 | 1,020 | 15 | 4,425 |
| 9 Oct | 51007.00 | 2306.15 | 68.85 | 525 | 210 | 4,410 |
| 8 Oct | 51021.00 | 2237.3 | -512.70 | 1,980 | 285 | 4,215 |
| 7 Oct | 50478.90 | 2750 | 894.35 | 90 | -30 | 3,945 |
| 4 Oct | 51462.05 | 1855.65 | 338.70 | 675 | -120 | 3,990 |
| 3 Oct | 51845.20 | 1516.95 | 772.95 | 1,425 | -135 | 4,125 |
| 1 Oct | 52922.60 | 744 | -38.50 | 1,125 | 135 | 4,170 |
| 30 Sept | 52978.10 | 782.5 | 332.80 | 8,625 | 2,535 | 4,020 |
| 27 Sept | 53834.30 | 449.7 | 74.45 | 2,610 | 270 | 1,560 |
| 26 Sept | 54375.35 | 375.25 | -104.60 | 1,020 | 360 | 1,245 |
| 25 Sept | 54101.65 | 479.85 | -33.75 | 795 | 120 | 885 |
| 24 Sept | 53968.60 | 513.6 | -52.00 | 765 | 75 | 735 |
| 23 Sept | 54105.80 | 565.6 | -205.05 | 870 | 450 | 630 |
| 20 Sept | 53793.20 | 770.65 | -778.25 | 210 | 45 | 45 |
| 19 Sept | 53037.60 | 1548.9 | 0 | 0 | 0 | |
For Nifty Bank - strike price 53500 expiring on 23OCT2024
Delta for 53500 PE is -
Historical price for 53500 PE is as follows
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2136, which was 556.00 higher than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 57540
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1580, which was 83.85 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 58395
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1496.15, which was -74.90 lower than the previous day. The implied volatity was -, the open interest changed by 2505 which increased total open position to 8895
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1571.05, which was -698.15 lower than the previous day. The implied volatity was -, the open interest changed by 3090 which increased total open position to 6225
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2269.2, which was 389.20 higher than the previous day. The implied volatity was -, the open interest changed by -1245 which decreased total open position to 3135
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1880, which was -426.15 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 4425
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2306.15, which was 68.85 higher than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 4410
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2237.3, which was -512.70 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 4215
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2750, which was 894.35 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 3945
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1855.65, which was 338.70 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 3990
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1516.95, which was 772.95 higher than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 4125
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 744, which was -38.50 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 4170
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 782.5, which was 332.80 higher than the previous day. The implied volatity was -, the open interest changed by 2535 which increased total open position to 4020
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 449.7, which was 74.45 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 1560
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 375.25, which was -104.60 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 1245
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 479.85, which was -33.75 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 885
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 513.6, which was -52.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 735
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 565.6, which was -205.05 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 630
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 770.65, which was -778.25 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1548.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
