BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:51 PM IST
| BANKNIFTY 54500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52127.80 | 4.40 | -0.15 | 62,08,170 | 96,690 | 13,93,545 | ||||
| 17 Oct | 51288.80 | 4.55 | -2.70 | 60,93,375 | 8,77,470 | 12,67,755 | ||||
| 16 Oct | 51801.05 | 7.25 | -4.75 | 13,26,885 | 2,42,850 | 3,74,745 | ||||
| 15 Oct | 51906.00 | 12 | -1.50 | 2,74,035 | 66,930 | 1,32,060 | ||||
| 14 Oct | 51816.90 | 13.5 | 2.15 | 1,45,365 | 27,750 | 65,790 | ||||
| 11 Oct | 51172.30 | 11.35 | -4.15 | 1,01,955 | 1,665 | 40,650 | ||||
| 10 Oct | 51530.90 | 15.5 | -3.30 | 74,490 | 11,805 | 42,135 | ||||
| 9 Oct | 51007.00 | 18.8 | -8.90 | 33,045 | 3,435 | 30,645 | ||||
| 8 Oct | 51021.00 | 27.7 | -9.30 | 27,075 | 5,655 | 27,300 | ||||
| 7 Oct | 50478.90 | 37 | -2.70 | 23,970 | 3,225 | 21,825 | ||||
| 4 Oct | 51462.05 | 39.7 | -37.20 | 34,935 | 11,475 | 17,895 | ||||
|
|
||||||||||
| 3 Oct | 51845.20 | 76.9 | -108.10 | 12,135 | 2,640 | 6,315 | ||||
| 1 Oct | 52922.60 | 185 | -82.00 | 1,740 | 330 | 3,375 | ||||
| 30 Sept | 52978.10 | 267 | -277.30 | 4,860 | 795 | 3,030 | ||||
| 27 Sept | 53834.30 | 544.3 | -160.70 | 3,210 | 1,935 | 2,250 | ||||
| 26 Sept | 54375.35 | 705 | 82.90 | 510 | 210 | 315 | ||||
| 25 Sept | 54101.65 | 622.1 | -165.60 | 465 | 75 | 90 | ||||
| 24 Sept | 53968.60 | 787.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 787.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 787.7 | 0.00 | 0 | 15 | 0 | ||||
| 19 Sept | 53037.60 | 787.7 | 15 | 0 | 0 | |||||
For Nifty Bank - strike price 54500 expiring on 23OCT2024
Delta for 54500 CE is -
Historical price for 54500 CE is as follows
On 18 Oct BANKNIFTY was trading at 52127.80. The strike last trading price was 4.40, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 96690 which increased total open position to 1393545
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 4.55, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 877470 which increased total open position to 1267755
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 7.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 242850 which increased total open position to 374745
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 12, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 66930 which increased total open position to 132060
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 13.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 27750 which increased total open position to 65790
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 11.35, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 1665 which increased total open position to 40650
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 15.5, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 11805 which increased total open position to 42135
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 18.8, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 3435 which increased total open position to 30645
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 27.7, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 5655 which increased total open position to 27300
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 37, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 3225 which increased total open position to 21825
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 39.7, which was -37.20 lower than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 17895
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 76.9, which was -108.10 lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 6315
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 185, which was -82.00 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 3375
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 267, which was -277.30 lower than the previous day. The implied volatity was -, the open interest changed by 795 which increased total open position to 3030
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 544.3, which was -160.70 lower than the previous day. The implied volatity was -, the open interest changed by 1935 which increased total open position to 2250
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 705, which was 82.90 higher than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 315
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 622.1, which was -165.60 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 90
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 787.7, 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 787.7, 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 787.7, 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 787.7, 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 54500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52127.80 | 2278.35 | -959.35 | 2,445 | -1,860 | 8,025 |
| 17 Oct | 51288.80 | 3237.7 | 677.70 | 675 | 570 | 9,900 |
| 16 Oct | 51801.05 | 2560 | -110.00 | 9,585 | 8,700 | 8,730 |
| 15 Oct | 51906.00 | 2670 | 0.00 | 0 | 30 | 0 |
| 14 Oct | 51816.90 | 2670 | 372.80 | 30 | 15 | 15 |
| 11 Oct | 51172.30 | 2297.2 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2297.2 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 2297.2 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 2297.2 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 2297.2 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 2297.2 | 0.00 | 0 | -60 | 0 |
| 3 Oct | 51845.20 | 2297.2 | 919.60 | 60 | 0 | 60 |
| 1 Oct | 52922.60 | 1377.6 | -780.05 | 60 | 0 | 0 |
| 30 Sept | 52978.10 | 2157.65 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 2157.65 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 2157.65 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 2157.65 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 2157.65 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 2157.65 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 2157.65 | 2157.65 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 54500 expiring on 23OCT2024
Delta for 54500 PE is -
Historical price for 54500 PE is as follows
On 18 Oct BANKNIFTY was trading at 52127.80. The strike last trading price was 2278.35, which was -959.35 lower than the previous day. The implied volatity was -, the open interest changed by -1860 which decreased total open position to 8025
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3237.7, which was 677.70 higher than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 9900
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2560, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 8730
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2670, 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 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2670, which was 372.80 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2297.2, 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 2297.2, 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 2297.2, 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 2297.2, 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 2297.2, 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 2297.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 0
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 2297.2, which was 919.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1377.6, which was -780.05 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 2157.65, 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 2157.65, 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 2157.65, 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 2157.65, 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 2157.65, 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 2157.65, 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 2157.65, which was 2157.65 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
