BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:50 PM IST
| BANKNIFTY 53600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52133.50 | 17.80 | 10.20 | 67,07,760 | 81,945 | 2,46,975 | ||||
| 17 Oct | 51288.80 | 7.6 | -8.35 | 31,11,300 | -24,015 | 1,63,575 | ||||
| 16 Oct | 51801.05 | 15.95 | -19.05 | 7,60,215 | 1,63,545 | 1,86,345 | ||||
| 15 Oct | 51906.00 | 35 | -7.65 | 93,585 | 14,340 | 21,585 | ||||
| 14 Oct | 51816.90 | 42.65 | 17.70 | 25,230 | 5,325 | 7,515 | ||||
| 11 Oct | 51172.30 | 24.95 | -29.10 | 7,710 | 1,110 | 2,235 | ||||
| 10 Oct | 51530.90 | 54.05 | -10.95 | 1,335 | 1,020 | 1,140 | ||||
| 9 Oct | 51007.00 | 65 | -32.80 | 120 | 30 | 120 | ||||
| 8 Oct | 51021.00 | 97.8 | -1202.00 | 300 | 60 | 75 | ||||
|
|
||||||||||
| 7 Oct | 50478.90 | 1299.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 51462.05 | 1299.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 1299.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 1299.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 1299.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 1299.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 1299.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 1299.8 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 1299.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 1299.8 | 0.00 | 0 | 15 | 0 | ||||
| 20 Sept | 53793.20 | 1299.8 | 171.25 | 15 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 1128.55 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 53600 expiring on 23OCT2024
Delta for 53600 CE is -
Historical price for 53600 CE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 17.80, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by 81945 which increased total open position to 246975
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 7.6, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by -24015 which decreased total open position to 163575
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 15.95, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 163545 which increased total open position to 186345
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 35, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 14340 which increased total open position to 21585
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 42.65, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by 5325 which increased total open position to 7515
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 24.95, which was -29.10 lower than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 2235
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 54.05, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 1140
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 65, which was -32.80 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 120
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 97.8, which was -1202.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 75
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1299.8, 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 1299.8, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1299.8, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1299.8, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1299.8, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1299.8, 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 1299.8, 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 1299.8, 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 1299.8, 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 1299.8, 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 1299.8, which was 171.25 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 1128.55, 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 53600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52133.50 | 1335.25 | -930.85 | 330 | 0 | 50,910 |
| 17 Oct | 51288.80 | 2266.1 | 588.85 | 180 | 15 | 50,910 |
| 16 Oct | 51801.05 | 1677.25 | 7.25 | 51,480 | 44,340 | 50,895 |
| 15 Oct | 51906.00 | 1670 | -22.80 | 60 | 0 | 6,495 |
| 14 Oct | 51816.90 | 1692.8 | -807.20 | 6,540 | 6,030 | 6,540 |
| 11 Oct | 51172.30 | 2500 | 12.85 | 30 | 15 | 510 |
| 10 Oct | 51530.90 | 2487.15 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 2487.15 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 2487.15 | 1725.55 | 30 | -15 | 480 |
| 7 Oct | 50478.90 | 761.6 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 761.6 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 761.6 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 761.6 | -36.75 | 180 | 0 | 495 |
| 30 Sept | 52978.10 | 798.35 | 312.35 | 1,425 | 420 | 540 |
| 27 Sept | 53834.30 | 486 | -1118.75 | 255 | 105 | 105 |
| 26 Sept | 54375.35 | 1604.75 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 1604.75 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 1604.75 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 1604.75 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 1604.75 | 1604.75 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 53600 expiring on 23OCT2024
Delta for 53600 PE is -
Historical price for 53600 PE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 1335.25, which was -930.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50910
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2266.1, 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 50910
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1677.25, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 44340 which increased total open position to 50895
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1670, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6495
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1692.8, which was -807.20 lower than the previous day. The implied volatity was -, the open interest changed by 6030 which increased total open position to 6540
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2500, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 510
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2487.15, 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 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2487.15, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2487.15, which was 1725.55 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 480
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 761.6, 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 761.6, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 761.6, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 761.6, which was -36.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 495
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 798.35, which was 312.35 higher than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 540
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 486, which was -1118.75 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 105
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1604.75, 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 1604.75, 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 1604.75, 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 1604.75, 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 1604.75, which was 1604.75 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
