BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:50 PM IST
| BANKNIFTY 54200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52133.50 | 6.35 | 1.05 | 18,57,585 | 25,245 | 1,77,495 | ||||
| 17 Oct | 51288.80 | 5.3 | -2.80 | 13,36,665 | 95,550 | 1,52,730 | ||||
| 16 Oct | 51801.05 | 8.1 | -4.80 | 3,54,330 | 41,670 | 55,215 | ||||
| 15 Oct | 51906.00 | 12.9 | -11.15 | 46,080 | 8,640 | 13,545 | ||||
| 14 Oct | 51816.90 | 24.05 | 5.50 | 21,930 | 2,910 | 4,905 | ||||
| 11 Oct | 51172.30 | 18.55 | -2.60 | 1,635 | 615 | 2,010 | ||||
| 10 Oct | 51530.90 | 21.15 | -1.15 | 660 | 180 | 1,410 | ||||
| 9 Oct | 51007.00 | 22.3 | -10.40 | 900 | 465 | 1,305 | ||||
| 8 Oct | 51021.00 | 32.7 | -19.80 | 360 | 210 | 870 | ||||
| 7 Oct | 50478.90 | 52.5 | -257.40 | 180 | 165 | 660 | ||||
| 4 Oct | 51462.05 | 309.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 309.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 309.9 | -81.45 | 120 | -15 | 480 | ||||
|
|
||||||||||
| 30 Sept | 52978.10 | 391.35 | -319.35 | 300 | 180 | 495 | ||||
| 27 Sept | 53834.30 | 710.7 | -189.30 | 405 | 225 | 270 | ||||
| 26 Sept | 54375.35 | 900 | 100.00 | 210 | 30 | 60 | ||||
| 25 Sept | 54101.65 | 800 | -141.80 | 30 | 15 | 45 | ||||
| 24 Sept | 53968.60 | 941.8 | -433.50 | 15 | 0 | 15 | ||||
| 23 Sept | 54105.80 | 1375.3 | 483.75 | 15 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 891.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 891.55 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 54200 expiring on 23OCT2024
Delta for 54200 CE is -
Historical price for 54200 CE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 6.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 25245 which increased total open position to 177495
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 5.3, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 95550 which increased total open position to 152730
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 8.1, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 41670 which increased total open position to 55215
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 12.9, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 8640 which increased total open position to 13545
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 24.05, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 2910 which increased total open position to 4905
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 18.55, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 2010
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 21.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 1410
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 22.3, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 1305
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 32.7, which was -19.80 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 870
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 52.5, which was -257.40 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 660
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 309.9, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 309.9, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 309.9, which was -81.45 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 480
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 391.35, which was -319.35 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 495
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 710.7, which was -189.30 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 270
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 900, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 60
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 800, which was -141.80 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 45
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 941.8, which was -433.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1375.3, which was 483.75 higher 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 891.55, 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 891.55, 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 54200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52133.50 | 1976.40 | -794.00 | 45 | 15 | 19,200 |
| 17 Oct | 51288.80 | 2770.4 | 503.55 | 255 | 120 | 19,185 |
| 16 Oct | 51801.05 | 2266.85 | 55.85 | 20,385 | 18,375 | 18,960 |
| 15 Oct | 51906.00 | 2211 | -47.85 | 15 | 0 | 600 |
| 14 Oct | 51816.90 | 2258.85 | -641.15 | 345 | 45 | 600 |
| 11 Oct | 51172.30 | 2900 | 179.20 | 15 | 0 | 540 |
| 10 Oct | 51530.90 | 2720.8 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 2720.8 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 2720.8 | 0.00 | 0 | 150 | 0 |
| 7 Oct | 50478.90 | 2720.8 | 927.90 | 180 | 105 | 495 |
| 4 Oct | 51462.05 | 1792.9 | -315.80 | 90 | 60 | 375 |
| 3 Oct | 51845.20 | 2108.7 | 939.15 | 75 | 30 | 315 |
| 1 Oct | 52922.60 | 1169.55 | 0.00 | 0 | -105 | 0 |
| 30 Sept | 52978.10 | 1169.55 | 450.85 | 210 | -90 | 300 |
| 27 Sept | 53834.30 | 718.7 | -1244.90 | 5,850 | 450 | 450 |
| 26 Sept | 54375.35 | 1963.6 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 1963.6 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 1963.6 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 1963.6 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 1963.6 | 1963.60 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 54200 expiring on 23OCT2024
Delta for 54200 PE is -
Historical price for 54200 PE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 1976.40, which was -794.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 19200
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2770.4, which was 503.55 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 19185
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2266.85, which was 55.85 higher than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 18960
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2211, which was -47.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2258.85, which was -641.15 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 600
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2900, which was 179.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 540
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2720.8, 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 2720.8, 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 2720.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2720.8, which was 927.90 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 495
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1792.9, which was -315.80 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 375
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 2108.7, which was 939.15 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 315
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1169.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1169.55, which was 450.85 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 300
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 718.7, which was -1244.90 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1963.6, 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 1963.6, 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 1963.6, 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 1963.6, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1963.6, which was 1963.60 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
