`
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank

51288.8 -512.25 (-0.99%)

Back to Option Chain


Historical option data for BANKNIFTY

17 Oct 2024 04:13 PM IST
BANKNIFTY 54400 CE
Date Close Ltp Change Volume Change OI OI
17 Oct 51288.80 4.6 -2.40 14,60,880 64,080 97,995
16 Oct 51801.05 7 -9.10 1,84,770 23,610 33,510
15 Oct 51906.00 16.1 1.40 26,955 6,345 8,865
14 Oct 51816.90 14.7 -3.30 6,615 2,130 2,610
11 Oct 51172.30 18 -3.00 510 90 420
10 Oct 51530.90 21 -2.15 180 -60 315
9 Oct 51007.00 23.15 -576.85 450 105 270
8 Oct 51021.00 600 0.00 0 0 0
7 Oct 50478.90 600 0.00 0 0 0
4 Oct 51462.05 600 0.00 0 0 0
3 Oct 51845.20 600 0.00 0 0 0
1 Oct 52922.60 600 0.00 0 105 0
30 Sept 52978.10 600 -26.60 105 0 60
27 Sept 53834.30 626.6 -194.65 120 60 60
26 Sept 54375.35 821.25 0.00 0 0 0
25 Sept 54101.65 821.25 0.00 0 0 0
24 Sept 53968.60 821.25 0.00 0 0 0
23 Sept 54105.80 821.25 0.00 0 0 0
20 Sept 53793.20 821.25 821.25 0 0 0
19 Sept 53037.60 0 0 0 0


For Nifty Bank - strike price 54400 expiring on 23OCT2024

Delta for 54400 CE is -

Historical price for 54400 CE is as follows

On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 4.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 64080 which increased total open position to 97995


On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 7, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 23610 which increased total open position to 33510


On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 16.1, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 6345 which increased total open position to 8865


On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 14.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 2130 which increased total open position to 2610


On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 18, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 420


On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 21, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 315


On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 23.15, which was -576.85 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 270


On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 600, 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 600, 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 600, 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 600, 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 600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0


On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 600, which was -26.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60


On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 626.6, which was -194.65 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60


On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 821.25, 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 821.25, 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 821.25, 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 821.25, 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 821.25, which was 821.25 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 54400 PE
Date Close Ltp Change Volume Change OI OI
17 Oct 51288.80 2091.9 0.00 0 0 0
16 Oct 51801.05 2091.9 0.00 0 0 0
15 Oct 51906.00 2091.9 0.00 0 0 0
14 Oct 51816.90 2091.9 0.00 0 0 0
11 Oct 51172.30 2091.9 0.00 0 0 0
10 Oct 51530.90 2091.9 0.00 0 0 0
9 Oct 51007.00 2091.9 0.00 0 0 0
8 Oct 51021.00 2091.9 0.00 0 0 0
7 Oct 50478.90 2091.9 0.00 0 0 0
4 Oct 51462.05 2091.9 0.00 0 0 0
3 Oct 51845.20 2091.9 0.00 0 0 0
1 Oct 52922.60 2091.9 0.00 0 0 0
30 Sept 52978.10 2091.9 0.00 0 0 0
27 Sept 53834.30 2091.9 0.00 0 0 0
26 Sept 54375.35 2091.9 0.00 0 0 0
25 Sept 54101.65 2091.9 0.00 0 0 0
24 Sept 53968.60 2091.9 0.00 0 0 0
23 Sept 54105.80 2091.9 0.00 0 0 0
20 Sept 53793.20 2091.9 2091.90 0 0 0
19 Sept 53037.60 0 0 0 0


For Nifty Bank - strike price 54400 expiring on 23OCT2024

Delta for 54400 PE is -

Historical price for 54400 PE is as follows

On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2091.9, 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 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2091.9, 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 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2091.9, 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 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2091.9, 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 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2091.9, 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 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2091.9, 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 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2091.9, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2091.9, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2091.9, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2091.9, 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 2091.9, 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 2091.9, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 2091.9, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 2091.9, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 2091.9, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 2091.9, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 2091.9, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 2091.9, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 2091.9, which was 2091.90 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