BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:46 PM IST
| BANKNIFTY 56500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52099.35 | 2.05 | -1.50 | 6,31,365 | 39,420 | 1,36,950 | ||||
| 17 Oct | 51288.80 | 3.55 | 0.00 | 8,94,390 | 68,295 | 96,525 | ||||
| 16 Oct | 51801.05 | 3.55 | -1.70 | 1,80,780 | 18,945 | 25,995 | ||||
| 15 Oct | 51906.00 | 5.25 | -0.35 | 3,000 | 765 | 7,095 | ||||
| 14 Oct | 51816.90 | 5.6 | 0.60 | 7,665 | 840 | 6,690 | ||||
| 11 Oct | 51172.30 | 5 | -4.45 | 6,450 | -1,335 | 5,625 | ||||
| 10 Oct | 51530.90 | 9.45 | -0.95 | 4,500 | 795 | 6,960 | ||||
| 9 Oct | 51007.00 | 10.4 | 1.15 | 6,705 | 3,570 | 6,060 | ||||
| 8 Oct | 51021.00 | 9.25 | -4.25 | 135 | 120 | 2,505 | ||||
| 7 Oct | 50478.90 | 13.5 | -4.95 | 495 | 120 | 2,385 | ||||
| 4 Oct | 51462.05 | 18.45 | -4.50 | 1,065 | 375 | 2,265 | ||||
| 3 Oct | 51845.20 | 22.95 | -11.70 | 1,920 | 1,365 | 1,890 | ||||
| 1 Oct | 52922.60 | 34.65 | -103.35 | 435 | 195 | 525 | ||||
| 30 Sept | 52978.10 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 138 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 138 | 0.00 | 0 | 120 | 0 | ||||
| 25 Sept | 54101.65 | 138 | -36.35 | 255 | 120 | 330 | ||||
| 24 Sept | 53968.60 | 174.35 | -137.40 | 240 | 195 | 195 | ||||
| 23 Sept | 54105.80 | 311.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 311.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Sept | 53037.60 | 311.75 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 56500 expiring on 23OCT2024
Delta for 56500 CE is -
Historical price for 56500 CE is as follows
On 18 Oct BANKNIFTY was trading at 52099.35. The strike last trading price was 2.05, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 39420 which increased total open position to 136950
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 68295 which increased total open position to 96525
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 3.55, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 18945 which increased total open position to 25995
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 5.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 7095
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 5.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 6690
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 5, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -1335 which decreased total open position to 5625
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 9.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 795 which increased total open position to 6960
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 10.4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 3570 which increased total open position to 6060
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 9.25, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 2505
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 13.5, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 2385
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 18.45, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 2265
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 22.95, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 1365 which increased total open position to 1890
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 34.65, which was -103.35 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 525
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 138, 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 138, 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 138, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 0
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 138, which was -36.35 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 330
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 174.35, which was -137.40 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 195
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 311.75, 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 311.75, 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 311.75, 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 56500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52099.35 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 3667.75 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 3667.75 | 3667.75 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 56500 expiring on 23OCT2024
Delta for 56500 PE is -
Historical price for 56500 PE is as follows
On 18 Oct BANKNIFTY was trading at 52099.35. The strike last trading price was 3667.75, 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 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3667.75, 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 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 3667.75, 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 3667.75, 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 3667.75, 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 3667.75, 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 3667.75, 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 3667.75, 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 3667.75, 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 3667.75, 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 3667.75, 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 3667.75, 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 3667.75, 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 3667.75, 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 3667.75, 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 3667.75, 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 3667.75, 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 3667.75, 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 3667.75, 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 3667.75, which was 3667.75 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 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
