BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:50 PM IST
| BANKNIFTY 59500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52133.50 | 1.50 | -1.80 | 5,91,165 | -47,310 | 1,33,635 | ||||
| 17 Oct | 51288.80 | 3.3 | 0.40 | 4,91,160 | 1,73,775 | 1,81,350 | ||||
| 16 Oct | 51801.05 | 2.9 | -0.10 | 9,180 | 3,705 | 7,350 | ||||
|
|
||||||||||
| 15 Oct | 51906.00 | 3 | -0.10 | 17,265 | 2,520 | 3,885 | ||||
| 14 Oct | 51816.90 | 3.1 | -1.90 | 645 | 360 | 1,365 | ||||
| 11 Oct | 51172.30 | 5 | 0.85 | 555 | 390 | 1,005 | ||||
| 10 Oct | 51530.90 | 4.15 | -5.75 | 150 | 0 | 615 | ||||
| 9 Oct | 51007.00 | 9.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 51021.00 | 9.9 | -1.10 | 30 | 15 | 630 | ||||
| 7 Oct | 50478.90 | 11 | 3.40 | 360 | 90 | 600 | ||||
| 4 Oct | 51462.05 | 7.6 | -4.40 | 270 | -90 | 510 | ||||
| 3 Oct | 51845.20 | 12 | -5.95 | 735 | -525 | 585 | ||||
| 1 Oct | 52922.60 | 17.95 | 0.75 | 210 | 30 | 1,125 | ||||
| 30 Sept | 52978.10 | 17.2 | -2.15 | 30 | 0 | 1,110 | ||||
| 27 Sept | 53834.30 | 19.35 | -2.65 | 300 | 90 | 1,005 | ||||
| 26 Sept | 54375.35 | 22 | -5.95 | 435 | -60 | 915 | ||||
| 25 Sept | 54101.65 | 27.95 | -5.05 | 930 | 90 | 240 | ||||
| 24 Sept | 53968.60 | 33 | 0.00 | 0 | 15 | 0 | ||||
| 23 Sept | 54105.80 | 33 | 0.75 | 15 | 0 | 135 | ||||
| 20 Sept | 53793.20 | 32.25 | -10.25 | 120 | 105 | 120 | ||||
| 19 Sept | 53037.60 | 42.5 | 15 | 0 | 0 | |||||
For Nifty Bank - strike price 59500 expiring on 23OCT2024
Delta for 59500 CE is -
Historical price for 59500 CE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 1.50, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -47310 which decreased total open position to 133635
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3.3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 173775 which increased total open position to 181350
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3705 which increased total open position to 7350
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2520 which increased total open position to 3885
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 3.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 1365
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 5, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 1005
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 4.15, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 615
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 9.9, 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 9.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 630
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 11, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 600
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 7.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 510
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 12, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 585
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 17.95, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 1125
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 17.2, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1110
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 19.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 1005
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 22, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 915
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 27.95, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 240
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 33, 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 33, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 32.25, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 120
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 42.5, 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 59500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52133.50 | 6390.20 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 6390.2 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 6390.2 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 6390.2 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 6390.2 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 6390.2 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 6390.2 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 6390.2 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 6390.2 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 6390.2 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 6390.2 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 6390.2 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 6390.2 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 6390.2 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 6390.2 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 6390.2 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 6390.2 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 6390.2 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 6390.2 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 6390.2 | 6390.20 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 59500 expiring on 23OCT2024
Delta for 59500 PE is -
Historical price for 59500 PE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 6390.20, 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 6390.2, 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 6390.2, 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 6390.2, 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 6390.2, 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 6390.2, 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 6390.2, 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 6390.2, 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 6390.2, 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 6390.2, 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 6390.2, 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 6390.2, 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 6390.2, 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 6390.2, 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 6390.2, 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 6390.2, 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 6390.2, 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 6390.2, 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 6390.2, 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 6390.2, which was 6390.20 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
