BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:47 PM IST
| BANKNIFTY 53900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52106.30 | 9.05 | 2.35 | 38,28,120 | 83,760 | 2,60,865 | ||||
| 17 Oct | 51288.80 | 6.7 | -3.80 | 29,59,935 | -8,835 | 1,73,760 | ||||
| 16 Oct | 51801.05 | 10.5 | -11.40 | 6,60,015 | 1,51,740 | 1,74,045 | ||||
| 15 Oct | 51906.00 | 21.9 | -5.20 | 66,375 | 11,145 | 21,060 | ||||
| 14 Oct | 51816.90 | 27.1 | 10.25 | 29,145 | 7,125 | 10,005 | ||||
| 11 Oct | 51172.30 | 16.85 | -15.30 | 1,815 | 810 | 2,895 | ||||
| 10 Oct | 51530.90 | 32.15 | -3.85 | 4,965 | 1,740 | 2,175 | ||||
| 9 Oct | 51007.00 | 36 | -5.25 | 120 | 15 | 420 | ||||
| 8 Oct | 51021.00 | 41.25 | -8.75 | 75 | 45 | 390 | ||||
| 7 Oct | 50478.90 | 50 | -42.40 | 330 | 75 | 330 | ||||
| 4 Oct | 51462.05 | 92.4 | -161.90 | 495 | 195 | 255 | ||||
| 3 Oct | 51845.20 | 254.3 | -862.15 | 15 | 0 | 45 | ||||
| 1 Oct | 52922.60 | 1116.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 1116.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 1116.45 | 0.00 | 0 | -45 | 0 | ||||
| 26 Sept | 54375.35 | 1116.45 | 104.25 | 165 | -15 | 75 | ||||
| 25 Sept | 54101.65 | 1012.2 | 36.10 | 255 | 75 | 90 | ||||
| 24 Sept | 53968.60 | 976.1 | 0.00 | 0 | 15 | 0 | ||||
|
|
||||||||||
| 23 Sept | 54105.80 | 976.1 | -28.95 | 105 | 45 | 45 | ||||
| 20 Sept | 53793.20 | 1005.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 1005.05 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 53900 expiring on 23OCT2024
Delta for 53900 CE is -
Historical price for 53900 CE is as follows
On 18 Oct BANKNIFTY was trading at 52106.30. The strike last trading price was 9.05, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 83760 which increased total open position to 260865
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 6.7, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -8835 which decreased total open position to 173760
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 10.5, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 151740 which increased total open position to 174045
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 21.9, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 11145 which increased total open position to 21060
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 27.1, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 10005
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 16.85, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 810 which increased total open position to 2895
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 32.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 1740 which increased total open position to 2175
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 36, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 420
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 41.25, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 390
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 50, which was -42.40 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 330
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 92.4, which was -161.90 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 255
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 254.3, which was -862.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1116.45, 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 1116.45, 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 1116.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 0
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1116.45, which was 104.25 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 75
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1012.2, which was 36.10 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 90
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 976.1, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 976.1, which was -28.95 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1005.05, 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 1005.05, 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 53900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52106.30 | 1627.30 | -850.40 | 225 | 75 | 79,020 |
| 17 Oct | 51288.80 | 2477.7 | 383.45 | 375 | 0 | 78,945 |
| 16 Oct | 51801.05 | 2094.25 | -572.85 | 86,880 | 78,810 | 78,990 |
| 15 Oct | 51906.00 | 2667.1 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 2667.1 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2667.1 | 894.50 | 15 | 0 | 180 |
| 10 Oct | 51530.90 | 1772.6 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 1772.6 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 1772.6 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 1772.6 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 1772.6 | 0.00 | 0 | -45 | 0 |
| 3 Oct | 51845.20 | 1772.6 | 908.10 | 225 | -30 | 195 |
| 1 Oct | 52922.60 | 864.5 | 0.00 | 0 | -75 | 0 |
| 30 Sept | 52978.10 | 864.5 | 350.15 | 105 | -60 | 240 |
| 27 Sept | 53834.30 | 514.35 | 0.00 | 0 | 45 | 0 |
| 26 Sept | 54375.35 | 514.35 | -110.60 | 195 | 0 | 255 |
| 25 Sept | 54101.65 | 624.95 | -54.25 | 270 | 75 | 255 |
| 24 Sept | 53968.60 | 679.2 | -58.40 | 180 | 150 | 165 |
| 23 Sept | 54105.80 | 737.6 | -1041.60 | 15 | 0 | 0 |
| 20 Sept | 53793.20 | 1779.2 | 1779.20 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 53900 expiring on 23OCT2024
Delta for 53900 PE is -
Historical price for 53900 PE is as follows
On 18 Oct BANKNIFTY was trading at 52106.30. The strike last trading price was 1627.30, which was -850.40 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 79020
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2477.7, which was 383.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78945
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2094.25, which was -572.85 lower than the previous day. The implied volatity was -, the open interest changed by 78810 which increased total open position to 78990
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2667.1, 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 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2667.1, 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 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2667.1, which was 894.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1772.6, 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 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1772.6, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1772.6, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1772.6, 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 1772.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 0
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1772.6, which was 908.10 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 195
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 864.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 864.5, which was 350.15 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 240
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 514.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 514.35, which was -110.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 255
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 624.95, which was -54.25 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 255
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 679.2, which was -58.40 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 165
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 737.6, which was -1041.60 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 1779.2, which was 1779.20 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
