BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:49 PM IST
| BANKNIFTY 56000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52105.45 | 2.15 | -1.15 | 16,87,650 | -76,560 | 3,78,465 | ||||
| 17 Oct | 51288.80 | 3.3 | -0.55 | 26,04,975 | 1,89,180 | 4,60,005 | ||||
| 16 Oct | 51801.05 | 3.85 | -1.20 | 7,73,415 | 1,68,885 | 2,60,355 | ||||
| 15 Oct | 51906.00 | 5.05 | -0.80 | 73,275 | 36,840 | 91,935 | ||||
| 14 Oct | 51816.90 | 5.85 | 0.45 | 1,00,140 | 46,725 | 54,945 | ||||
| 11 Oct | 51172.30 | 5.4 | -2.60 | 6,810 | 990 | 8,655 | ||||
| 10 Oct | 51530.90 | 8 | -1.20 | 5,145 | 2,010 | 7,305 | ||||
| 9 Oct | 51007.00 | 9.2 | -4.50 | 6,780 | 4,320 | 5,295 | ||||
| 8 Oct | 51021.00 | 13.7 | -7.30 | 495 | 0 | 975 | ||||
| 7 Oct | 50478.90 | 21 | 5.00 | 420 | 105 | 960 | ||||
| 4 Oct | 51462.05 | 16 | -355.50 | 6,180 | 840 | 855 | ||||
| 3 Oct | 51845.20 | 371.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Oct | 52922.60 | 371.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 371.5 | 0.00 | 0 | 15 | 0 | ||||
| 27 Sept | 53834.30 | 371.5 | -28.30 | 15 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 399.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 399.8 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 399.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 399.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 399.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 399.8 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 56000 expiring on 23OCT2024
Delta for 56000 CE is -
Historical price for 56000 CE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 2.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -76560 which decreased total open position to 378465
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 189180 which increased total open position to 460005
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 3.85, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 168885 which increased total open position to 260355
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 5.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 36840 which increased total open position to 91935
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 5.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 46725 which increased total open position to 54945
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 5.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 990 which increased total open position to 8655
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 2010 which increased total open position to 7305
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 9.2, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 4320 which increased total open position to 5295
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 13.7, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 975
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 21, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 960
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 16, which was -355.50 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 855
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 371.5, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 371.5, 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 371.5, 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 371.5, which was -28.30 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 399.8, 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 399.8, 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 399.8, 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 399.8, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 399.8, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 399.8, 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 56000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52105.45 | 3770.00 | -880.00 | 225 | 135 | 180 |
| 17 Oct | 51288.80 | 4650 | 1180.00 | 75 | 15 | 30 |
| 16 Oct | 51801.05 | 3470 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 3470 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 3470 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 3470 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 3470 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 3470 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 3470 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 3470 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 3470 | 0.00 | 0 | 15 | 0 |
| 3 Oct | 51845.20 | 3470 | 210.70 | 15 | 0 | 0 |
| 1 Oct | 52922.60 | 3259.3 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 3259.3 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 3259.3 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 3259.3 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 3259.3 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 3259.3 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 3259.3 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 3259.3 | 3259.30 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 56000 expiring on 23OCT2024
Delta for 56000 PE is -
Historical price for 56000 PE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 3770.00, which was -880.00 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 180
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 4650, which was 1180.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 30
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 3470, 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 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 3470, 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 3470, 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 3470, 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 3470, 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 3470, 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 3470, 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 3470, 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 3470, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 3470, which was 210.70 higher 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 3259.3, 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 3259.3, 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 3259.3, 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 3259.3, 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 3259.3, 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 3259.3, 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 3259.3, 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 3259.3, which was 3259.30 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
