BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:50 PM IST
| BANKNIFTY 53800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52133.50 | 12.10 | 4.80 | 48,51,015 | -14,505 | 2,34,615 | ||||
| 17 Oct | 51288.80 | 7.3 | -3.45 | 33,08,805 | 1,14,150 | 2,49,015 | ||||
| 16 Oct | 51801.05 | 10.75 | -16.00 | 6,97,515 | 88,545 | 1,34,130 | ||||
| 15 Oct | 51906.00 | 26.75 | -4.75 | 1,42,665 | 31,350 | 46,485 | ||||
| 14 Oct | 51816.90 | 31.5 | 14.35 | 36,810 | 9,690 | 15,150 | ||||
| 11 Oct | 51172.30 | 17.15 | -19.45 | 7,995 | -1,590 | 5,460 | ||||
| 10 Oct | 51530.90 | 36.6 | 0.60 | 10,080 | 2,040 | 7,050 | ||||
| 9 Oct | 51007.00 | 36 | -14.00 | 3,390 | 1,455 | 5,025 | ||||
| 8 Oct | 51021.00 | 50 | -6.75 | 105 | 75 | 3,585 | ||||
|
|
||||||||||
| 7 Oct | 50478.90 | 56.75 | -26.60 | 2,385 | 585 | 3,585 | ||||
| 4 Oct | 51462.05 | 83.35 | -68.80 | 3,570 | 240 | 3,015 | ||||
| 3 Oct | 51845.20 | 152.15 | -992.35 | 9,090 | 2,760 | 2,790 | ||||
| 1 Oct | 52922.60 | 1144.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 1144.5 | 0.00 | 15 | 0 | 30 | ||||
| 27 Sept | 53834.30 | 1144.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 1144.5 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 1144.5 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 1144.5 | 29.25 | 60 | 0 | 30 | ||||
| 23 Sept | 54105.80 | 1115.25 | 70.15 | 30 | 15 | 15 | ||||
| 20 Sept | 53793.20 | 1045.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 1045.1 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 53800 expiring on 23OCT2024
Delta for 53800 CE is -
Historical price for 53800 CE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 12.10, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -14505 which decreased total open position to 234615
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 7.3, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 114150 which increased total open position to 249015
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 10.75, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 88545 which increased total open position to 134130
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 26.75, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 46485
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 31.5, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 9690 which increased total open position to 15150
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 17.15, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by -1590 which decreased total open position to 5460
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 36.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 2040 which increased total open position to 7050
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 36, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 1455 which increased total open position to 5025
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 50, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 3585
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 56.75, which was -26.60 lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 3585
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 83.35, which was -68.80 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 3015
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 152.15, which was -992.35 lower than the previous day. The implied volatity was -, the open interest changed by 2760 which increased total open position to 2790
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1144.5, 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 1144.5, 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 30
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1144.5, 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 1144.5, 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 1144.5, 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 1144.5, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1115.25, which was 70.15 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1045.1, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1045.1, 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 53800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52133.50 | 1565.25 | -822.35 | 1,995 | 0 | 16,350 |
| 17 Oct | 51288.80 | 2387.6 | 634.65 | 105 | 45 | 16,350 |
| 16 Oct | 51801.05 | 1752.95 | -32.75 | 15,495 | 13,170 | 16,305 |
| 15 Oct | 51906.00 | 1785.7 | -194.30 | 630 | 510 | 3,135 |
| 14 Oct | 51816.90 | 1980 | -450.00 | 15 | 0 | 2,610 |
| 11 Oct | 51172.30 | 2430 | 254.75 | 15 | 0 | 2,595 |
| 10 Oct | 51530.90 | 2175.25 | 893.15 | 2,685 | 2,640 | 2,640 |
| 9 Oct | 51007.00 | 1282.1 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 1282.1 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 1282.1 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 1282.1 | 0.00 | 0 | -15 | 0 |
| 3 Oct | 51845.20 | 1282.1 | 721.40 | 15 | 0 | 15 |
| 1 Oct | 52922.60 | 560.7 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 560.7 | 0.00 | 0 | 15 | 0 |
| 27 Sept | 53834.30 | 560.7 | -1159.20 | 30 | 15 | 15 |
| 26 Sept | 54375.35 | 1719.9 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 1719.9 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 1719.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 1719.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 1719.9 | 1719.90 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 53800 expiring on 23OCT2024
Delta for 53800 PE is -
Historical price for 53800 PE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 1565.25, which was -822.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16350
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2387.6, which was 634.65 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 16350
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 1752.95, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 13170 which increased total open position to 16305
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1785.7, which was -194.30 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 3135
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 1980, which was -450.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2610
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2430, which was 254.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2595
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2175.25, which was 893.15 higher than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 2640
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1282.1, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1282.1, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1282.1, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1282.1, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1282.1, which was 721.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 560.7, 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 560.7, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 560.7, which was -1159.20 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1719.9, 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 1719.9, 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 1719.9, 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 1719.9, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1719.9, which was 1719.90 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
