BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:48 PM IST
| BANKNIFTY 61000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 52121.45 | 1.60 | -1.25 | 11,69,280 | -1,16,280 | 6,11,790 | ||||
| 17 Oct | 51288.80 | 2.85 | 0.30 | 17,50,155 | 5,22,285 | 7,27,365 | ||||
| 16 Oct | 51801.05 | 2.55 | -0.45 | 2,50,815 | 1,32,165 | 2,03,895 | ||||
| 15 Oct | 51906.00 | 3 | -0.30 | 1,14,855 | 67,410 | 71,730 | ||||
| 14 Oct | 51816.90 | 3.3 | -5.50 | 3,675 | 1,335 | 4,485 | ||||
| 11 Oct | 51172.30 | 8.8 | 3.40 | 1,245 | 165 | 3,045 | ||||
| 10 Oct | 51530.90 | 5.4 | -1.55 | 21,285 | -435 | 2,880 | ||||
| 9 Oct | 51007.00 | 6.95 | -1.40 | 1,035 | -345 | 3,315 | ||||
| 8 Oct | 51021.00 | 8.35 | -5.10 | 18,450 | 210 | 3,675 | ||||
| 7 Oct | 50478.90 | 13.45 | 3.35 | 870 | 0 | 3,315 | ||||
| 4 Oct | 51462.05 | 10.1 | 1.85 | 13,170 | 615 | 3,000 | ||||
| 3 Oct | 51845.20 | 8.25 | -5.75 | 4,185 | -2,700 | 2,475 | ||||
| 1 Oct | 52922.60 | 14 | -3.10 | 3,405 | 600 | 5,175 | ||||
| 30 Sept | 52978.10 | 17.1 | 1.40 | 7,275 | 3,705 | 5,025 | ||||
| 27 Sept | 53834.30 | 15.7 | -1.75 | 495 | 105 | 1,320 | ||||
| 26 Sept | 54375.35 | 17.45 | -6.00 | 150 | 15 | 1,215 | ||||
| 25 Sept | 54101.65 | 23.45 | 8.30 | 1,005 | 495 | 1,110 | ||||
| 24 Sept | 53968.60 | 15.15 | -12.15 | 375 | 195 | 705 | ||||
| 23 Sept | 54105.80 | 27.3 | 555 | 330 | 330 | |||||
For Nifty Bank - strike price 61000 expiring on 23OCT2024
Delta for 61000 CE is -
Historical price for 61000 CE is as follows
On 18 Oct BANKNIFTY was trading at 52121.45. The strike last trading price was 1.60, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -116280 which decreased total open position to 611790
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2.85, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 522285 which increased total open position to 727365
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 132165 which increased total open position to 203895
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 67410 which increased total open position to 71730
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 3.3, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 4485
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 8.8, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 3045
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 5.4, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -435 which decreased total open position to 2880
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 6.95, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 3315
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 8.35, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 3675
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 13.45, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3315
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 10.1, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 3000
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 8.25, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 2475
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 14, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 5175
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 17.1, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 3705 which increased total open position to 5025
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 15.7, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 1320
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 17.45, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1215
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 23.45, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 1110
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 15.15, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 705
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 27.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 330
| BANKNIFTY 61000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52121.45 | 7844.60 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 7844.6 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 7844.6 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 7844.6 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 7844.6 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 7844.6 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 7844.6 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 7844.6 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 7844.6 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 7844.6 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 7844.6 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 7844.6 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 7844.6 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 7844.6 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 7844.6 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 7844.6 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 7844.6 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 7844.6 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 7844.6 | 0 | 0 | 0 | |
For Nifty Bank - strike price 61000 expiring on 23OCT2024
Delta for 61000 PE is -
Historical price for 61000 PE is as follows
On 18 Oct BANKNIFTY was trading at 52121.45. The strike last trading price was 7844.60, 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 7844.6, 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 7844.6, 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 7844.6, 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 7844.6, 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 7844.6, 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 7844.6, 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 7844.6, 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 7844.6, 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 7844.6, 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 7844.6, 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 7844.6, 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 7844.6, 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 7844.6, 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 7844.6, 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 7844.6, 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 7844.6, 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 7844.6, 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 7844.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
