BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Oct 2024 04:13 PM IST
| BANKNIFTY 54100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 51288.80 | 5.3 | -3.40 | 15,73,830 | 19,560 | 1,57,635 | ||||
| 16 Oct | 51801.05 | 8.7 | -6.35 | 4,61,805 | 1,28,070 | 1,40,850 | ||||
| 15 Oct | 51906.00 | 15.05 | -4.45 | 30,060 | 5,505 | 12,825 | ||||
| 14 Oct | 51816.90 | 19.5 | 6.55 | 14,520 | 1,470 | 6,705 | ||||
|
|
||||||||||
| 11 Oct | 51172.30 | 12.95 | -9.05 | 5,250 | 1,200 | 5,430 | ||||
| 10 Oct | 51530.90 | 22 | -20.05 | 1,830 | 75 | 4,260 | ||||
| 9 Oct | 51007.00 | 42.05 | -2.95 | 360 | -255 | 4,170 | ||||
| 8 Oct | 51021.00 | 45 | -17.00 | 135 | 45 | 4,410 | ||||
| 7 Oct | 50478.90 | 62 | 9.35 | 5,550 | 2,325 | 4,365 | ||||
| 4 Oct | 51462.05 | 52.65 | -57.95 | 4,095 | 195 | 2,040 | ||||
| 3 Oct | 51845.20 | 110.6 | -224.90 | 2,850 | 1,020 | 1,830 | ||||
| 1 Oct | 52922.60 | 335.5 | -70.45 | 345 | -75 | 780 | ||||
| 30 Sept | 52978.10 | 405.95 | -354.85 | 525 | 375 | 855 | ||||
| 27 Sept | 53834.30 | 760.8 | -214.15 | 600 | 330 | 420 | ||||
| 26 Sept | 54375.35 | 974.95 | 101.05 | 210 | 75 | 120 | ||||
| 25 Sept | 54101.65 | 873.9 | 10.00 | 15 | 0 | 30 | ||||
| 24 Sept | 53968.60 | 863.9 | -116.30 | 75 | 45 | 45 | ||||
| 23 Sept | 54105.80 | 980.2 | 142.00 | 15 | 0 | 15 | ||||
| 20 Sept | 53793.20 | 838.2 | 0.00 | 0 | 15 | 0 | ||||
| 19 Sept | 53037.60 | 838.2 | 15 | 0 | 0 | |||||
For Nifty Bank - strike price 54100 expiring on 23OCT2024
Delta for 54100 CE is -
Historical price for 54100 CE is as follows
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 5.3, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 19560 which increased total open position to 157635
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 8.7, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 128070 which increased total open position to 140850
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 15.05, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 5505 which increased total open position to 12825
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 19.5, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 1470 which increased total open position to 6705
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 12.95, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 5430
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 22, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 4260
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 42.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 4170
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 45, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 4410
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 62, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 4365
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 52.65, which was -57.95 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 2040
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 110.6, which was -224.90 lower than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 1830
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 335.5, which was -70.45 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 780
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 405.95, which was -354.85 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 855
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 760.8, which was -214.15 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 420
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 974.95, which was 101.05 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 120
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 873.9, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 863.9, which was -116.30 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 980.2, which was 142.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 838.2, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 838.2, 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 54100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 51288.80 | 2159.9 | 0.00 | 0 | 705 | 0 |
| 16 Oct | 51801.05 | 2159.9 | -614.95 | 990 | 600 | 915 |
| 15 Oct | 51906.00 | 2774.85 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 2774.85 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2774.85 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2774.85 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 2774.85 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 2774.85 | 0.00 | 0 | 195 | 0 |
| 7 Oct | 50478.90 | 2774.85 | 858.95 | 210 | 0 | 120 |
| 4 Oct | 51462.05 | 1915.9 | 0.00 | 30 | 0 | 120 |
| 3 Oct | 51845.20 | 1915.9 | 910.05 | 30 | 0 | 105 |
| 1 Oct | 52922.60 | 1005.85 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 1005.85 | 322.65 | 60 | 0 | 105 |
| 27 Sept | 53834.30 | 683.2 | 89.45 | 360 | -195 | 105 |
| 26 Sept | 54375.35 | 593.75 | -112.60 | 600 | 210 | 285 |
| 25 Sept | 54101.65 | 706.35 | -437.70 | 90 | 30 | 60 |
| 24 Sept | 53968.60 | 1144.05 | -756.95 | 30 | 0 | 0 |
| 23 Sept | 54105.80 | 1901 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 1901 | 1901.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 54100 expiring on 23OCT2024
Delta for 54100 PE is -
Historical price for 54100 PE is as follows
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2159.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 0
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2159.9, which was -614.95 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 915
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2774.85, 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 2774.85, 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 2774.85, 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 2774.85, 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 2774.85, 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 2774.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 0
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2774.85, which was 858.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1915.9, 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 120
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1915.9, which was 910.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1005.85, 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 1005.85, which was 322.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 683.2, which was 89.45 higher than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 105
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 593.75, which was -112.60 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 285
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 706.35, which was -437.70 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 60
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1144.05, which was -756.95 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 1901, 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 1901, which was 1901.00 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
