BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
11 Oct 2024 04:13 PM IST
| BANKNIFTY 54700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 11 Oct | 51172.30 | 3.6 | -0.30 | 6,40,455 | 17,370 | 42,585 | ||||
| 10 Oct | 51530.90 | 3.9 | -2.45 | 6,78,600 | 5,970 | 24,570 | ||||
| 9 Oct | 51007.00 | 6.35 | -4.50 | 2,55,945 | 12,915 | 18,345 | ||||
| 8 Oct | 51021.00 | 10.85 | -4.55 | 7,830 | 300 | 5,565 | ||||
| 7 Oct | 50478.90 | 15.4 | -0.40 | 8,190 | 315 | 5,355 | ||||
| 4 Oct | 51462.05 | 15.8 | -9.60 | 10,800 | 30 | 5,160 | ||||
| 3 Oct | 51845.20 | 25.4 | -52.90 | 15,570 | 2,025 | 5,145 | ||||
| 1 Oct | 52922.60 | 78.3 | -61.70 | 4,530 | 1,755 | 3,120 | ||||
| 30 Sept | 52978.10 | 140 | -190.70 | 1,185 | 750 | 1,320 | ||||
| 27 Sept | 53834.30 | 330.7 | 33.55 | 960 | 555 | 570 | ||||
| 26 Sept | 54375.35 | 297.15 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 297.15 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 297.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 297.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Sept | 53793.20 | 297.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 297.15 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 52750.40 | 297.15 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 52188.65 | 297.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 52153.15 | 297.15 | 0.00 | 0 | 0 | 15 | ||||
| 13 Sept | 51938.05 | 297.15 | 297.15 | 15 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 54700 expiring on 16OCT2024
Delta for 54700 CE is -
Historical price for 54700 CE is as follows
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 3.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 17370 which increased total open position to 42585
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 3.9, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 5970 which increased total open position to 24570
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 6.35, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 12915 which increased total open position to 18345
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 10.85, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 5565
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 15.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 5355
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 15.8, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 5160
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 25.4, which was -52.90 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 5145
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 78.3, which was -61.70 lower than the previous day. The implied volatity was -, the open interest changed by 1755 which increased total open position to 3120
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 140, which was -190.70 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1320
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 330.7, which was 33.55 higher than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 570
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 297.15, 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 297.15, 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 297.15, 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 297.15, 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 297.15, 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 297.15, 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 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 297.15, 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 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 297.15, 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 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 297.15, 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 15
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 297.15, which was 297.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept BANKNIFTY was trading at 51772.40. 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 54700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 11 Oct | 51172.30 | 3965.95 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 3965.95 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 3965.95 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 3965.95 | 0.00 | 0 | -75 | 0 |
| 7 Oct | 50478.90 | 3965.95 | 1706.80 | 120 | -60 | 30 |
| 4 Oct | 51462.05 | 2259.15 | 935.85 | 90 | -45 | 90 |
| 3 Oct | 51845.20 | 1323.3 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 1323.3 | 0.00 | 0 | -15 | 0 |
| 30 Sept | 52978.10 | 1323.3 | 385.70 | 45 | 0 | 150 |
| 27 Sept | 53834.30 | 937.6 | -2668.50 | 420 | 210 | 210 |
| 26 Sept | 54375.35 | 3606.1 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 3606.1 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 3606.1 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 3606.1 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 3606.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 3606.1 | 3606.10 | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 54700 expiring on 16OCT2024
Delta for 54700 PE is -
Historical price for 54700 PE is as follows
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 3965.95, 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 3965.95, 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 3965.95, 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 3965.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 0
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 3965.95, which was 1706.80 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 30
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2259.15, which was 935.85 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 90
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1323.3, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1323.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1323.3, which was 385.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 937.6, which was -2668.50 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 210
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 3606.1, 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 3606.1, 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 3606.1, 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 3606.1, 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 3606.1, 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 3606.1, which was 3606.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 0, 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 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 0, 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 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 0, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 0, 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 12 Sept BANKNIFTY was trading at 51772.40. 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