BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:49 PM IST
| BANKNIFTY 55000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52105.45 | 2.65 | -1.45 | 54,23,685 | -3,82,410 | 15,57,645 | ||||
| 17 Oct | 51288.80 | 4.1 | -2.45 | 71,37,705 | 6,54,615 | 19,18,995 | ||||
| 16 Oct | 51801.05 | 6.55 | -1.45 | 26,92,860 | 10,23,420 | 12,33,375 | ||||
| 15 Oct | 51906.00 | 8 | -2.00 | 4,47,180 | 1,36,785 | 2,09,910 | ||||
| 14 Oct | 51816.90 | 10 | 1.40 | 1,12,350 | 13,695 | 73,785 | ||||
| 11 Oct | 51172.30 | 8.6 | -3.10 | 1,07,970 | -7,845 | 60,210 | ||||
| 10 Oct | 51530.90 | 11.7 | -2.30 | 1,21,125 | 28,980 | 67,890 | ||||
| 9 Oct | 51007.00 | 14 | -7.00 | 46,845 | 6,360 | 38,235 | ||||
| 8 Oct | 51021.00 | 21 | -5.25 | 20,595 | -1,005 | 32,010 | ||||
| 7 Oct | 50478.90 | 26.25 | -2.25 | 23,070 | 3,750 | 33,060 | ||||
| 4 Oct | 51462.05 | 28.5 | -15.65 | 33,270 | 4,200 | 29,220 | ||||
| 3 Oct | 51845.20 | 44.15 | -59.85 | 34,185 | 9,990 | 25,275 | ||||
| 1 Oct | 52922.60 | 104 | -48.00 | 17,070 | 3,300 | 15,375 | ||||
| 30 Sept | 52978.10 | 152 | -208.00 | 14,850 | 7,725 | 12,060 | ||||
| 27 Sept | 53834.30 | 360 | -119.50 | 6,600 | 1,485 | 4,350 | ||||
| 26 Sept | 54375.35 | 479.5 | 22.75 | 6,885 | 765 | 2,850 | ||||
| 25 Sept | 54101.65 | 456.75 | -43.55 | 3,195 | 1,365 | 1,785 | ||||
| 24 Sept | 53968.60 | 500.3 | -34.70 | 885 | 90 | 420 | ||||
| 23 Sept | 54105.80 | 535 | 188.50 | 390 | 105 | 270 | ||||
| 20 Sept | 53793.20 | 346.5 | -288.60 | 345 | 165 | 165 | ||||
|
|
||||||||||
| 19 Sept | 53037.60 | 635.1 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 55000 expiring on 23OCT2024
Delta for 55000 CE is -
Historical price for 55000 CE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 2.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -382410 which decreased total open position to 1557645
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 4.1, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 654615 which increased total open position to 1918995
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 6.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1023420 which increased total open position to 1233375
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 136785 which increased total open position to 209910
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 10, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 13695 which increased total open position to 73785
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 8.6, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -7845 which decreased total open position to 60210
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 11.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 28980 which increased total open position to 67890
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 14, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 6360 which increased total open position to 38235
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 21, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -1005 which decreased total open position to 32010
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 26.25, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 33060
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 28.5, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 29220
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 44.15, which was -59.85 lower than the previous day. The implied volatity was -, the open interest changed by 9990 which increased total open position to 25275
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 104, which was -48.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 15375
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 152, which was -208.00 lower than the previous day. The implied volatity was -, the open interest changed by 7725 which increased total open position to 12060
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 360, which was -119.50 lower than the previous day. The implied volatity was -, the open interest changed by 1485 which increased total open position to 4350
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 479.5, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 2850
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 456.75, which was -43.55 lower than the previous day. The implied volatity was -, the open interest changed by 1365 which increased total open position to 1785
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 500.3, which was -34.70 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 420
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 535, which was 188.50 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 270
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 346.5, which was -288.60 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 165
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 635.1, 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 55000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52105.45 | 2700.00 | -980.80 | 5,220 | -1,695 | 10,755 |
| 17 Oct | 51288.80 | 3680.8 | 623.15 | 465 | 135 | 12,465 |
| 16 Oct | 51801.05 | 3057.65 | 557.65 | 12,450 | 12,210 | 12,225 |
| 15 Oct | 51906.00 | 2500 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 2500 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2500 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2500 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 2500 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 2500 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 2500 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 2500 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 2500 | 1291.00 | 15 | 0 | 15 |
| 1 Oct | 52922.60 | 1209 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 1209 | 0.00 | 0 | -45 | 0 |
| 27 Sept | 53834.30 | 1209 | 209.00 | 75 | -30 | 30 |
| 26 Sept | 54375.35 | 1000 | -250.00 | 30 | 15 | 45 |
| 25 Sept | 54101.65 | 1250 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 1250 | 0.00 | 30 | -15 | 15 |
| 23 Sept | 54105.80 | 1250 | -1251.60 | 45 | 15 | 15 |
| 20 Sept | 53793.20 | 2501.6 | 2501.60 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 55000 expiring on 23OCT2024
Delta for 55000 PE is -
Historical price for 55000 PE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 2700.00, which was -980.80 lower than the previous day. The implied volatity was -, the open interest changed by -1695 which decreased total open position to 10755
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3680.8, which was 623.15 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 12465
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 3057.65, which was 557.65 higher than the previous day. The implied volatity was -, the open interest changed by 12210 which increased total open position to 12225
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2500, 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 2500, 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 2500, 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 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2500, 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 2500, 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 2500, 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 2500, 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 2500, 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 2500, which was 1291.00 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 1209, 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 1209, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1209, which was 209.00 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 30
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1000, which was -250.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 45
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1250, 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 1250, 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 15
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1250, which was -1251.60 lower 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 2501.6, which was 2501.60 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
