BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:47 PM IST
| BANKNIFTY 54300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52106.30 | 5.25 | 0.35 | 18,74,610 | 21,600 | 1,58,415 | ||||
| 17 Oct | 51288.80 | 4.9 | -2.35 | 11,28,420 | 49,560 | 1,35,120 | ||||
|
|
||||||||||
| 16 Oct | 51801.05 | 7.25 | -5.50 | 3,14,775 | 61,500 | 80,550 | ||||
| 15 Oct | 51906.00 | 12.75 | -5.25 | 41,040 | 7,395 | 18,975 | ||||
| 14 Oct | 51816.90 | 18 | 5.25 | 14,805 | 1,320 | 11,700 | ||||
| 11 Oct | 51172.30 | 12.75 | -10.40 | 1,770 | 30 | 10,425 | ||||
| 10 Oct | 51530.90 | 23.15 | -9.15 | 4,980 | 1,020 | 10,395 | ||||
| 9 Oct | 51007.00 | 32.3 | -3.60 | 120 | 75 | 9,375 | ||||
| 8 Oct | 51021.00 | 35.9 | -10.45 | 315 | 15 | 9,360 | ||||
| 7 Oct | 50478.90 | 46.35 | -6.60 | 8,790 | 5,235 | 9,330 | ||||
| 4 Oct | 51462.05 | 52.95 | -36.05 | 2,790 | 285 | 4,005 | ||||
| 3 Oct | 51845.20 | 89 | -175.15 | 5,235 | 1,440 | 3,690 | ||||
| 1 Oct | 52922.60 | 264.15 | -54.60 | 210 | 60 | 2,205 | ||||
| 30 Sept | 52978.10 | 318.75 | -342.00 | 915 | 585 | 2,175 | ||||
| 27 Sept | 53834.30 | 660.75 | -157.55 | 1,455 | 960 | 1,575 | ||||
| 26 Sept | 54375.35 | 818.3 | 38.30 | 825 | 510 | 555 | ||||
| 25 Sept | 54101.65 | 780 | 0.00 | 0 | 15 | 0 | ||||
| 24 Sept | 53968.60 | 780 | 4.00 | 15 | 0 | 30 | ||||
| 23 Sept | 54105.80 | 776 | -79.85 | 45 | 30 | 30 | ||||
| 20 Sept | 53793.20 | 855.85 | 855.85 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 54300 expiring on 23OCT2024
Delta for 54300 CE is -
Historical price for 54300 CE is as follows
On 18 Oct BANKNIFTY was trading at 52106.30. The strike last trading price was 5.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 158415
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 4.9, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 49560 which increased total open position to 135120
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 7.25, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 61500 which increased total open position to 80550
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 12.75, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 7395 which increased total open position to 18975
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 18, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 11700
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 12.75, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 10425
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 23.15, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 10395
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 32.3, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 9375
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 35.9, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 9360
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 46.35, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 5235 which increased total open position to 9330
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 52.95, which was -36.05 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 4005
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 89, which was -175.15 lower than the previous day. The implied volatity was -, the open interest changed by 1440 which increased total open position to 3690
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 264.15, which was -54.60 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 2205
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 318.75, which was -342.00 lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 2175
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 660.75, which was -157.55 lower than the previous day. The implied volatity was -, the open interest changed by 960 which increased total open position to 1575
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 818.3, which was 38.30 higher than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 555
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 780, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 780, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 776, which was -79.85 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 855.85, which was 855.85 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
| BANKNIFTY 54300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52106.30 | 2417.80 | -421.85 | 45 | 0 | 32,430 |
| 17 Oct | 51288.80 | 2839.65 | 456.55 | 90 | 15 | 32,430 |
| 16 Oct | 51801.05 | 2383.1 | 355.90 | 34,920 | 32,460 | 32,460 |
| 15 Oct | 51906.00 | 2027.2 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 2027.2 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2027.2 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2027.2 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 2027.2 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 2027.2 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 2027.2 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 2027.2 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 2027.2 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 2027.2 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 2027.2 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 2027.2 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 2027.2 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 2027.2 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 2027.2 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 2027.2 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 2027.2 | 2027.20 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 54300 expiring on 23OCT2024
Delta for 54300 PE is -
Historical price for 54300 PE is as follows
On 18 Oct BANKNIFTY was trading at 52106.30. The strike last trading price was 2417.80, which was -421.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32430
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2839.65, which was 456.55 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 32430
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2383.1, which was 355.90 higher than the previous day. The implied volatity was -, the open interest changed by 32460 which increased total open position to 32460
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2027.2, 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 2027.2, 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 2027.2, 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 2027.2, 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 2027.2, 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 2027.2, 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 2027.2, 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 2027.2, 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 2027.2, 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 2027.2, 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 2027.2, 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 2027.2, 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 2027.2, 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 2027.2, 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 2027.2, 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 2027.2, 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 2027.2, which was 2027.20 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
