BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:49 PM IST
| BANKNIFTY 60000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52105.45 | 1.45 | -1.60 | 15,36,510 | 32,475 | 3,43,500 | ||||
| 17 Oct | 51288.80 | 3.05 | 0.40 | 10,12,620 | 2,21,400 | 2,98,275 | ||||
| 16 Oct | 51801.05 | 2.65 | -0.20 | 1,53,855 | 60,645 | 71,430 | ||||
| 15 Oct | 51906.00 | 2.85 | -1.15 | 8,355 | 705 | 10,455 | ||||
| 14 Oct | 51816.90 | 4 | -0.10 | 6,870 | 3,420 | 9,750 | ||||
| 11 Oct | 51172.30 | 4.1 | -1.40 | 2,685 | 540 | 6,330 | ||||
| 10 Oct | 51530.90 | 5.5 | -0.50 | 1,185 | 30 | 5,790 | ||||
| 9 Oct | 51007.00 | 6 | -1.55 | 22,620 | 180 | 5,760 | ||||
| 8 Oct | 51021.00 | 7.55 | 0.25 | 315 | 15 | 5,580 | ||||
| 7 Oct | 50478.90 | 7.3 | -2.05 | 315 | -45 | 5,580 | ||||
| 4 Oct | 51462.05 | 9.35 | -0.65 | 25,515 | 225 | 5,625 | ||||
|
|
||||||||||
| 3 Oct | 51845.20 | 10 | -4.80 | 4,140 | -210 | 5,460 | ||||
| 1 Oct | 52922.60 | 14.8 | -1.20 | 3,645 | -465 | 5,655 | ||||
| 30 Sept | 52978.10 | 16 | -2.50 | 14,625 | 3,960 | 6,135 | ||||
| 27 Sept | 53834.30 | 18.5 | -4.10 | 765 | 165 | 2,175 | ||||
| 26 Sept | 54375.35 | 22.6 | -7.35 | 2,085 | 150 | 1,890 | ||||
| 25 Sept | 54101.65 | 29.95 | -1.05 | 450 | -30 | 1,725 | ||||
| 24 Sept | 53968.60 | 31 | -53.95 | 3,015 | 1,395 | 1,755 | ||||
| 23 Sept | 54105.80 | 84.95 | 66.80 | 15 | 0 | 360 | ||||
| 20 Sept | 53793.20 | 18.15 | 0.85 | 15 | 0 | 360 | ||||
| 19 Sept | 53037.60 | 17.3 | 510 | 360 | 360 | |||||
For Nifty Bank - strike price 60000 expiring on 23OCT2024
Delta for 60000 CE is -
Historical price for 60000 CE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 1.45, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 32475 which increased total open position to 343500
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3.05, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 221400 which increased total open position to 298275
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 60645 which increased total open position to 71430
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 10455
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3420 which increased total open position to 9750
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 4.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 6330
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 5.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 5790
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 6, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 5760
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 7.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 5580
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 7.3, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 5580
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 9.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 5625
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 10, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 5460
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 14.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -465 which decreased total open position to 5655
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 16, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 6135
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 18.5, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 2175
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 22.6, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1890
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 29.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1725
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 31, which was -53.95 lower than the previous day. The implied volatity was -, the open interest changed by 1395 which increased total open position to 1755
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 84.95, which was 66.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 360
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 18.15, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 360
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 17.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 360
| BANKNIFTY 60000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52105.45 | 6871.30 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 6871.3 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 6871.3 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 6871.3 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 6871.3 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 6871.3 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 6871.3 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 6871.3 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 6871.3 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 6871.3 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 6871.3 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 6871.3 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 6871.3 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 6871.3 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 6871.3 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 6871.3 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 6871.3 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 6871.3 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 6871.3 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 6871.3 | 6871.30 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 60000 expiring on 23OCT2024
Delta for 60000 PE is -
Historical price for 60000 PE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 6871.30, 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 6871.3, 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 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 6871.3, 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 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 6871.3, 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 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 6871.3, 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 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 6871.3, 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 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 6871.3, 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 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 6871.3, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 6871.3, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 6871.3, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 6871.3, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 6871.3, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 6871.3, 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 6871.3, 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 6871.3, 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 6871.3, 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 6871.3, 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 6871.3, 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 6871.3, 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 6871.3, which was 6871.30 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
