BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:50 PM IST
| BANKNIFTY 53700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52133.50 | 14.60 | 7.05 | 56,68,335 | 46,245 | 2,55,420 | ||||
| 17 Oct | 51288.80 | 7.55 | -5.75 | 28,80,480 | 92,190 | 2,08,815 | ||||
|
|
||||||||||
| 16 Oct | 51801.05 | 13.3 | -16.70 | 5,03,655 | 38,745 | 1,15,710 | ||||
| 15 Oct | 51906.00 | 30 | -4.80 | 1,86,420 | 54,585 | 76,110 | ||||
| 14 Oct | 51816.90 | 34.8 | 9.85 | 74,010 | 11,940 | 22,005 | ||||
| 11 Oct | 51172.30 | 24.95 | -10.05 | 10,440 | 1,065 | 10,050 | ||||
| 10 Oct | 51530.90 | 35 | -9.90 | 21,075 | -7,125 | 9,090 | ||||
| 9 Oct | 51007.00 | 44.9 | -14.50 | 13,260 | 750 | 16,185 | ||||
| 8 Oct | 51021.00 | 59.4 | -0.60 | 6,405 | 105 | 15,480 | ||||
| 7 Oct | 50478.90 | 60 | -23.85 | 6,270 | 900 | 15,375 | ||||
| 4 Oct | 51462.05 | 83.85 | -94.80 | 19,785 | 12,285 | 14,475 | ||||
| 3 Oct | 51845.20 | 178.65 | -260.80 | 5,145 | 1,440 | 2,715 | ||||
| 1 Oct | 52922.60 | 439.45 | -95.45 | 525 | -15 | 1,275 | ||||
| 30 Sept | 52978.10 | 534.9 | -448.20 | 2,070 | 1,155 | 1,320 | ||||
| 27 Sept | 53834.30 | 983.1 | -210.60 | 180 | 0 | 135 | ||||
| 26 Sept | 54375.35 | 1193.7 | 69.30 | 330 | 105 | 150 | ||||
| 25 Sept | 54101.65 | 1124.4 | 73.40 | 15 | 0 | 30 | ||||
| 24 Sept | 53968.60 | 1051 | 0.00 | 0 | -15 | 0 | ||||
| 23 Sept | 54105.80 | 1051 | -201.00 | 75 | 15 | 60 | ||||
| 20 Sept | 53793.20 | 1252 | 165.75 | 45 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 1086.25 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 53700 expiring on 23OCT2024
Delta for 53700 CE is -
Historical price for 53700 CE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 14.60, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 46245 which increased total open position to 255420
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 7.55, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 92190 which increased total open position to 208815
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 13.3, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 38745 which increased total open position to 115710
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 30, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 54585 which increased total open position to 76110
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 34.8, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 11940 which increased total open position to 22005
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 24.95, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 10050
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 35, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by -7125 which decreased total open position to 9090
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 44.9, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 16185
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 59.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 15480
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 60, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 15375
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 83.85, which was -94.80 lower than the previous day. The implied volatity was -, the open interest changed by 12285 which increased total open position to 14475
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 178.65, which was -260.80 lower than the previous day. The implied volatity was -, the open interest changed by 1440 which increased total open position to 2715
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 439.45, which was -95.45 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1275
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 534.9, which was -448.20 lower than the previous day. The implied volatity was -, the open interest changed by 1155 which increased total open position to 1320
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 983.1, which was -210.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1193.7, which was 69.30 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 150
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1124.4, which was 73.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1051, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1051, which was -201.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 60
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1252, which was 165.75 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 1086.25, 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 53700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52133.50 | 1435.85 | -931.15 | 105 | -30 | 5,340 |
| 17 Oct | 51288.80 | 2367 | 603.20 | 195 | 45 | 5,370 |
| 16 Oct | 51801.05 | 1763.8 | 23.75 | 5,535 | 4,905 | 5,355 |
| 15 Oct | 51906.00 | 1740.05 | -73.45 | 30 | 15 | 435 |
| 14 Oct | 51816.90 | 1813.5 | -686.50 | 15 | 0 | 405 |
| 11 Oct | 51172.30 | 2500 | 41.75 | 15 | 0 | 405 |
| 10 Oct | 51530.90 | 2458.25 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 2458.25 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 2458.25 | -461.90 | 45 | 0 | 405 |
| 7 Oct | 50478.90 | 2920.15 | 1187.65 | 15 | 0 | 405 |
| 4 Oct | 51462.05 | 1732.5 | 0.00 | 0 | 75 | 0 |
| 3 Oct | 51845.20 | 1732.5 | 871.85 | 360 | 120 | 450 |
| 1 Oct | 52922.60 | 860.65 | 0.00 | 0 | -630 | 0 |
| 30 Sept | 52978.10 | 860.65 | 341.65 | 1,995 | -615 | 345 |
| 27 Sept | 53834.30 | 519 | 84.00 | 315 | 15 | 885 |
| 26 Sept | 54375.35 | 435 | -110.00 | 180 | 0 | 840 |
| 25 Sept | 54101.65 | 545 | -38.10 | 285 | 30 | 825 |
| 24 Sept | 53968.60 | 583.1 | -51.65 | 195 | -15 | 690 |
| 23 Sept | 54105.80 | 634.75 | -240.40 | 630 | 300 | 690 |
| 20 Sept | 53793.20 | 875.15 | 875.15 | 390 | 30 | 30 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 53700 expiring on 23OCT2024
Delta for 53700 PE is -
Historical price for 53700 PE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 1435.85, which was -931.15 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 5340
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2367, which was 603.20 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 5370
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1763.8, which was 23.75 higher than the previous day. The implied volatity was -, the open interest changed by 4905 which increased total open position to 5355
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1740.05, which was -73.45 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 435
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1813.5, which was -686.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 405
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2500, which was 41.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 405
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2458.25, 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 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2458.25, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2458.25, which was -461.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 405
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2920.15, which was 1187.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 405
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1732.5, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1732.5, which was 871.85 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 450
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 860.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -630 which decreased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 860.65, which was 341.65 higher than the previous day. The implied volatity was -, the open interest changed by -615 which decreased total open position to 345
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 519, which was 84.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 885
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 435, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 840
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 545, which was -38.10 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 825
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 583.1, which was -51.65 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 690
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 634.75, which was -240.40 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 690
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 875.15, which was 875.15 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
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
