BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:50 PM IST
| BANKNIFTY 54000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52133.50 | 8.60 | 2.55 | 1,40,71,860 | 5,13,660 | 19,62,330 | ||||
|
|
||||||||||
| 17 Oct | 51288.80 | 6.05 | -3.30 | 92,03,190 | 6,00,960 | 14,72,145 | ||||
| 16 Oct | 51801.05 | 9.35 | -9.90 | 25,29,660 | 5,78,100 | 8,60,595 | ||||
| 15 Oct | 51906.00 | 19.25 | -5.00 | 9,76,665 | 1,43,145 | 2,81,760 | ||||
| 14 Oct | 51816.90 | 24.25 | 9.45 | 4,77,330 | -19,695 | 1,39,455 | ||||
| 11 Oct | 51172.30 | 14.8 | -15.15 | 4,51,695 | 53,265 | 1,58,625 | ||||
| 10 Oct | 51530.90 | 29.95 | 1.80 | 3,43,515 | 24,210 | 1,09,725 | ||||
| 9 Oct | 51007.00 | 28.15 | -17.00 | 1,18,170 | 40,755 | 85,380 | ||||
| 8 Oct | 51021.00 | 45.15 | -5.35 | 46,635 | 6,780 | 44,655 | ||||
| 7 Oct | 50478.90 | 50.5 | -23.00 | 83,040 | 15,225 | 39,180 | ||||
| 4 Oct | 51462.05 | 73.5 | -50.30 | 47,865 | 2,865 | 23,790 | ||||
| 3 Oct | 51845.20 | 123.8 | -215.55 | 26,445 | 2,805 | 20,820 | ||||
| 1 Oct | 52922.60 | 339.35 | -88.30 | 14,205 | 6,570 | 17,970 | ||||
| 30 Sept | 52978.10 | 427.65 | -365.05 | 16,050 | 7,035 | 11,415 | ||||
| 27 Sept | 53834.30 | 792.7 | -192.30 | 5,565 | 1,800 | 4,335 | ||||
| 26 Sept | 54375.35 | 985 | 67.05 | 1,305 | 150 | 2,535 | ||||
| 25 Sept | 54101.65 | 917.95 | -35.65 | 2,685 | 1,605 | 2,355 | ||||
| 24 Sept | 53968.60 | 953.6 | -47.40 | 1,200 | 645 | 690 | ||||
| 23 Sept | 54105.80 | 1001 | 34.90 | 315 | 165 | 165 | ||||
| 20 Sept | 53793.20 | 966.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 966.1 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 54000 expiring on 23OCT2024
Delta for 54000 CE is -
Historical price for 54000 CE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 8.60, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 513660 which increased total open position to 1962330
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 6.05, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 600960 which increased total open position to 1472145
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 9.35, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 578100 which increased total open position to 860595
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 19.25, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 143145 which increased total open position to 281760
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 24.25, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by -19695 which decreased total open position to 139455
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 14.8, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 53265 which increased total open position to 158625
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 29.95, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 24210 which increased total open position to 109725
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 28.15, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 40755 which increased total open position to 85380
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 45.15, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 6780 which increased total open position to 44655
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 50.5, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 15225 which increased total open position to 39180
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 73.5, which was -50.30 lower than the previous day. The implied volatity was -, the open interest changed by 2865 which increased total open position to 23790
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 123.8, which was -215.55 lower than the previous day. The implied volatity was -, the open interest changed by 2805 which increased total open position to 20820
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 339.35, which was -88.30 lower than the previous day. The implied volatity was -, the open interest changed by 6570 which increased total open position to 17970
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 427.65, which was -365.05 lower than the previous day. The implied volatity was -, the open interest changed by 7035 which increased total open position to 11415
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 792.7, which was -192.30 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 4335
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 985, which was 67.05 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 2535
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 917.95, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by 1605 which increased total open position to 2355
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 953.6, which was -47.40 lower than the previous day. The implied volatity was -, the open interest changed by 645 which increased total open position to 690
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1001, which was 34.90 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 165
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 966.1, 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 966.1, 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 54000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52133.50 | 1775.25 | -849.35 | 10,380 | -1,410 | 45,090 |
| 17 Oct | 51288.80 | 2624.6 | 558.25 | 5,535 | -1,095 | 46,530 |
| 16 Oct | 51801.05 | 2066.35 | 91.35 | 53,550 | 40,800 | 47,475 |
| 15 Oct | 51906.00 | 1975 | -86.00 | 4,695 | 3,855 | 6,375 |
| 14 Oct | 51816.90 | 2061 | -689.00 | 2,220 | 1,065 | 2,520 |
| 11 Oct | 51172.30 | 2750 | 431.80 | 165 | -30 | 1,455 |
| 10 Oct | 51530.90 | 2318.2 | -432.90 | 315 | 30 | 1,560 |
| 9 Oct | 51007.00 | 2751.1 | 58.15 | 105 | -30 | 1,530 |
| 8 Oct | 51021.00 | 2692.95 | -761.00 | 360 | 60 | 1,560 |
| 7 Oct | 50478.90 | 3453.95 | 1153.95 | 300 | -150 | 1,560 |
| 4 Oct | 51462.05 | 2300 | 470.00 | 150 | -60 | 1,725 |
| 3 Oct | 51845.20 | 1830 | 798.10 | 1,110 | -285 | 1,785 |
| 1 Oct | 52922.60 | 1031.9 | -10.20 | 225 | -15 | 2,055 |
| 30 Sept | 52978.10 | 1042.1 | 399.20 | 7,140 | -1,050 | 2,325 |
| 27 Sept | 53834.30 | 642.9 | 128.60 | 7,470 | 990 | 3,330 |
| 26 Sept | 54375.35 | 514.3 | -130.70 | 3,540 | 300 | 2,325 |
| 25 Sept | 54101.65 | 645 | -45.20 | 1,860 | 600 | 1,920 |
| 24 Sept | 53968.60 | 690.2 | -36.10 | 2,325 | 990 | 1,320 |
| 23 Sept | 54105.80 | 726.3 | -1098.45 | 480 | 285 | 315 |
| 20 Sept | 53793.20 | 1824.75 | 0.00 | 0 | 30 | 0 |
| 19 Sept | 53037.60 | 1824.75 | 30 | 15 | 15 | |
For Nifty Bank - strike price 54000 expiring on 23OCT2024
Delta for 54000 PE is -
Historical price for 54000 PE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 1775.25, which was -849.35 lower than the previous day. The implied volatity was -, the open interest changed by -1410 which decreased total open position to 45090
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2624.6, which was 558.25 higher than the previous day. The implied volatity was -, the open interest changed by -1095 which decreased total open position to 46530
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2066.35, which was 91.35 higher than the previous day. The implied volatity was -, the open interest changed by 40800 which increased total open position to 47475
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 1975, which was -86.00 lower than the previous day. The implied volatity was -, the open interest changed by 3855 which increased total open position to 6375
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2061, which was -689.00 lower than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 2520
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2750, which was 431.80 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1455
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2318.2, which was -432.90 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 1560
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2751.1, which was 58.15 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1530
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2692.95, which was -761.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 1560
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 3453.95, which was 1153.95 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1560
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2300, which was 470.00 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 1725
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1830, which was 798.10 higher than the previous day. The implied volatity was -, the open interest changed by -285 which decreased total open position to 1785
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1031.9, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2055
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1042.1, which was 399.20 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 2325
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 642.9, which was 128.60 higher than the previous day. The implied volatity was -, the open interest changed by 990 which increased total open position to 3330
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 514.3, which was -130.70 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2325
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 645, which was -45.20 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1920
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 690.2, which was -36.10 lower than the previous day. The implied volatity was -, the open interest changed by 990 which increased total open position to 1320
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 726.3, which was -1098.45 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 315
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1824.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1824.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
