BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:47 PM IST
| BANKNIFTY 54700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52106.30 | 3.30 | -0.80 | 7,24,845 | 3,210 | 91,560 | ||||
| 17 Oct | 51288.80 | 4.1 | -1.50 | 6,67,800 | 65,565 | 89,040 | ||||
| 16 Oct | 51801.05 | 5.6 | -5.75 | 1,01,385 | 16,365 | 23,325 | ||||
| 15 Oct | 51906.00 | 11.35 | -2.20 | 20,565 | 3,360 | 6,975 | ||||
| 14 Oct | 51816.90 | 13.55 | 2.30 | 5,490 | 2,490 | 3,705 | ||||
| 11 Oct | 51172.30 | 11.25 | -4.75 | 765 | 375 | 1,380 | ||||
| 10 Oct | 51530.90 | 16 | -11.95 | 990 | 405 | 1,080 | ||||
| 9 Oct | 51007.00 | 27.95 | -2.75 | 645 | 525 | 660 | ||||
| 8 Oct | 51021.00 | 30.7 | -666.15 | 135 | 75 | 150 | ||||
| 7 Oct | 50478.90 | 696.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 51462.05 | 696.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 696.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Oct | 52922.60 | 696.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 696.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 696.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 696.85 | 0.00 | 0 | 60 | 0 | ||||
| 25 Sept | 54101.65 | 696.85 | 14.05 | 60 | 45 | 60 | ||||
| 24 Sept | 53968.60 | 682.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 682.8 | 0.00 | 0 | 15 | 0 | ||||
| 20 Sept | 53793.20 | 682.8 | 682.80 | 15 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 54700 expiring on 23OCT2024
Delta for 54700 CE is -
Historical price for 54700 CE is as follows
On 18 Oct BANKNIFTY was trading at 52106.30. The strike last trading price was 3.30, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 3210 which increased total open position to 91560
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 4.1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 65565 which increased total open position to 89040
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 5.6, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 16365 which increased total open position to 23325
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 11.35, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 3360 which increased total open position to 6975
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 13.55, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 2490 which increased total open position to 3705
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 11.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1380
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 16, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 1080
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 27.95, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 660
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 30.7, which was -666.15 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 150
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 696.85, 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 696.85, 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 696.85, 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 696.85, 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 696.85, 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 696.85, 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 696.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 696.85, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 60
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 682.8, 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 682.8, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 682.8, which was 682.80 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 54700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52106.30 | 1465.00 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 1465 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 1465 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 1465 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 1465 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 1465 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 1465 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 1465 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 1465 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 1465 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 1465 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 1465 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 1465 | 0.00 | 0 | -120 | 0 |
| 30 Sept | 52978.10 | 1465 | 565.20 | 120 | -30 | 90 |
| 27 Sept | 53834.30 | 899.8 | -0.20 | 30 | 15 | 105 |
| 26 Sept | 54375.35 | 900 | -1392.25 | 90 | 75 | 75 |
| 25 Sept | 54101.65 | 2292.25 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 2292.25 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 2292.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 2292.25 | 2292.25 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 54700 expiring on 23OCT2024
Delta for 54700 PE is -
Historical price for 54700 PE is as follows
On 18 Oct BANKNIFTY was trading at 52106.30. The strike last trading price was 1465.00, 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 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1465, 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 1465, 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 1465, 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 1465, 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 1465, 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 1465, 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 1465, 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 1465, 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 1465, 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 1465, 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 1465, 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 1465, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 0
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1465, which was 565.20 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 90
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 899.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 105
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 900, which was -1392.25 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 2292.25, 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 2292.25, 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 2292.25, 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 2292.25, which was 2292.25 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
