BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:49 PM IST
BANKNIFTY 59000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
18 Oct | 52105.45 | 1.55 | -1.65 | 22,31,655 | -2,10,750 | 4,42,470 | ||||
17 Oct | 51288.80 | 3.2 | 0.45 | 18,81,630 | 6,35,235 | 6,52,800 | ||||
|
||||||||||
16 Oct | 51801.05 | 2.75 | -0.90 | 38,295 | 13,965 | 16,530 | ||||
15 Oct | 51906.00 | 3.65 | -1.20 | 1,635 | -255 | 2,565 | ||||
14 Oct | 51816.90 | 4.85 | -0.20 | 795 | -45 | 2,805 | ||||
11 Oct | 51172.30 | 5.05 | -1.95 | 1,275 | 630 | 2,775 | ||||
10 Oct | 51530.90 | 7 | -2.85 | 105 | 0 | 2,145 | ||||
9 Oct | 51007.00 | 9.85 | 2.10 | 705 | 285 | 2,130 | ||||
8 Oct | 51021.00 | 7.75 | 0.05 | 315 | -15 | 1,785 | ||||
7 Oct | 50478.90 | 7.7 | -10.05 | 180 | -15 | 1,815 | ||||
4 Oct | 51462.05 | 17.75 | 8.10 | 270 | 150 | 1,815 | ||||
3 Oct | 51845.20 | 9.65 | -10.00 | 600 | 45 | 1,695 | ||||
1 Oct | 52922.60 | 19.65 | -0.40 | 645 | -30 | 1,650 | ||||
30 Sept | 52978.10 | 20.05 | -17.95 | 90 | 15 | 1,695 | ||||
27 Sept | 53834.30 | 38 | 0.00 | 0 | 45 | 0 | ||||
26 Sept | 54375.35 | 38 | 2.20 | 45 | 30 | 1,665 | ||||
25 Sept | 54101.65 | 35.8 | -42.95 | 165 | 105 | 1,620 | ||||
24 Sept | 53968.60 | 78.75 | 57.45 | 525 | 450 | 1,500 | ||||
23 Sept | 54105.80 | 21.3 | -3.70 | 120 | -60 | 1,050 | ||||
20 Sept | 53793.20 | 25 | -1.90 | 525 | 315 | 1,095 | ||||
19 Sept | 53037.60 | 26.9 | 1,350 | 750 | 750 |
For Nifty Bank - strike price 59000 expiring on 23OCT2024
Delta for 59000 CE is -
Historical price for 59000 CE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 1.55, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -210750 which decreased total open position to 442470
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 635235 which increased total open position to 652800
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2.75, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 13965 which increased total open position to 16530
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 3.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 2565
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 4.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 2805
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 5.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 2775
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 7, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2145
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 9.85, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 2130
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 7.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1785
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 7.7, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1815
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 17.75, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1815
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 9.65, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1695
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 19.65, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1650
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 20.05, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1695
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 38, 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 38, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 1665
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 35.8, which was -42.95 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 1620
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 78.75, which was 57.45 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1500
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 21.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 1050
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 25, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 1095
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 26.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
BANKNIFTY 59000 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
18 Oct | 52105.45 | 5914.25 | 0.00 | 0 | 0 | 0 |
17 Oct | 51288.80 | 5914.25 | 0.00 | 0 | 0 | 0 |
16 Oct | 51801.05 | 5914.25 | 0.00 | 0 | 0 | 0 |
15 Oct | 51906.00 | 5914.25 | 0.00 | 0 | 0 | 0 |
14 Oct | 51816.90 | 5914.25 | 0.00 | 0 | 0 | 0 |
11 Oct | 51172.30 | 5914.25 | 0.00 | 0 | 0 | 0 |
10 Oct | 51530.90 | 5914.25 | 0.00 | 0 | 0 | 0 |
9 Oct | 51007.00 | 5914.25 | 0.00 | 0 | 0 | 0 |
8 Oct | 51021.00 | 5914.25 | 0.00 | 0 | 0 | 0 |
7 Oct | 50478.90 | 5914.25 | 0.00 | 0 | 0 | 0 |
4 Oct | 51462.05 | 5914.25 | 0.00 | 0 | 0 | 0 |
3 Oct | 51845.20 | 5914.25 | 0.00 | 0 | 0 | 0 |
1 Oct | 52922.60 | 5914.25 | 0.00 | 0 | 0 | 0 |
30 Sept | 52978.10 | 5914.25 | 0.00 | 0 | 0 | 0 |
27 Sept | 53834.30 | 5914.25 | 0.00 | 0 | 0 | 0 |
26 Sept | 54375.35 | 5914.25 | 0.00 | 0 | 0 | 0 |
25 Sept | 54101.65 | 5914.25 | 0.00 | 0 | 0 | 0 |
24 Sept | 53968.60 | 5914.25 | 0.00 | 0 | 0 | 0 |
23 Sept | 54105.80 | 5914.25 | 0.00 | 0 | 0 | 0 |
20 Sept | 53793.20 | 5914.25 | 5914.25 | 0 | 0 | 0 |
19 Sept | 53037.60 | 0 | 0 | 0 | 0 |
For Nifty Bank - strike price 59000 expiring on 23OCT2024
Delta for 59000 PE is -
Historical price for 59000 PE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 5914.25, 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 5914.25, 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 5914.25, 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 5914.25, 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 5914.25, 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 5914.25, 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 5914.25, 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 5914.25, 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 5914.25, 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 5914.25, 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 5914.25, 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 5914.25, 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 5914.25, 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 5914.25, 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 5914.25, 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 5914.25, 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 5914.25, 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 5914.25, 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 5914.25, 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 5914.25, which was 5914.25 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