BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:50 PM IST
| BANKNIFTY 54600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52133.50 | 3.95 | -0.40 | 5,84,955 | -855 | 57,855 | ||||
| 17 Oct | 51288.80 | 4.35 | -2.45 | 8,42,595 | 22,590 | 59,445 | ||||
| 16 Oct | 51801.05 | 6.8 | -3.80 | 1,60,215 | 26,655 | 36,630 | ||||
| 15 Oct | 51906.00 | 10.6 | -1.70 | 29,040 | 7,545 | 9,915 | ||||
| 14 Oct | 51816.90 | 12.3 | 0.35 | 5,025 | 345 | 2,415 | ||||
| 11 Oct | 51172.30 | 11.95 | -3.30 | 2,025 | 30 | 2,235 | ||||
| 10 Oct | 51530.90 | 15.25 | -23.05 | 930 | 165 | 2,205 | ||||
| 9 Oct | 51007.00 | 38.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 51021.00 | 38.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 50478.90 | 38.3 | 0.50 | 180 | 0 | 2,040 | ||||
| 4 Oct | 51462.05 | 37.8 | -19.70 | 915 | 90 | 2,040 | ||||
| 3 Oct | 51845.20 | 57.5 | -93.65 | 2,865 | 1,155 | 1,965 | ||||
| 1 Oct | 52922.60 | 151.15 | -99.00 | 1,035 | 225 | 795 | ||||
| 30 Sept | 52978.10 | 250.15 | -764.40 | 630 | 480 | 495 | ||||
| 27 Sept | 53834.30 | 1014.55 | 0.00 | 0 | 15 | 0 | ||||
|
|
||||||||||
| 26 Sept | 54375.35 | 1014.55 | 259.35 | 15 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 755.2 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 755.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 755.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 755.2 | 755.20 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 54600 expiring on 23OCT2024
Delta for 54600 CE is -
Historical price for 54600 CE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 3.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -855 which decreased total open position to 57855
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 4.35, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 22590 which increased total open position to 59445
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 6.8, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 26655 which increased total open position to 36630
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 10.6, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 7545 which increased total open position to 9915
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 12.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 2415
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 11.95, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 2235
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 15.25, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 2205
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 38.3, 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 38.3, 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 38.3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2040
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 37.8, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 2040
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 57.5, which was -93.65 lower than the previous day. The implied volatity was -, the open interest changed by 1155 which increased total open position to 1965
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 151.15, which was -99.00 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 795
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 250.15, which was -764.40 lower than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 495
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1014.55, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1014.55, which was 259.35 higher 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 755.2, 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 755.2, 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 755.2, 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 755.2, which was 755.20 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
| BANKNIFTY 54600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52133.50 | 2321.50 | -938.50 | 120 | 45 | 825 |
| 17 Oct | 51288.80 | 3260 | 574.95 | 105 | 0 | 780 |
| 16 Oct | 51801.05 | 2685.05 | 460.60 | 780 | 765 | 765 |
| 15 Oct | 51906.00 | 2224.45 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 2224.45 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2224.45 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2224.45 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 2224.45 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 2224.45 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 2224.45 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 2224.45 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 2224.45 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 2224.45 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 2224.45 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 2224.45 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 2224.45 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 2224.45 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 2224.45 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 2224.45 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 2224.45 | 2224.45 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 54600 expiring on 23OCT2024
Delta for 54600 PE is -
Historical price for 54600 PE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 2321.50, which was -938.50 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 825
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3260, which was 574.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 780
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2685.05, which was 460.60 higher than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 765
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2224.45, 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 2224.45, 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 2224.45, 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 2224.45, 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 2224.45, 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 2224.45, 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 2224.45, 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 2224.45, 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 2224.45, 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 2224.45, 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 2224.45, 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 2224.45, 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 2224.45, 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 2224.45, 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 2224.45, 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 2224.45, 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 2224.45, which was 2224.45 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
