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

51172.3 -358.60 (-0.70%)

Back to Option Chain


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