BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:49 PM IST
| BANKNIFTY 54800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52105.45 | 3.15 | -0.85 | 3,23,250 | 5,250 | 55,605 | ||||
| 17 Oct | 51288.80 | 4 | -1.75 | 11,39,490 | -30,225 | 50,145 | ||||
| 16 Oct | 51801.05 | 5.75 | -3.25 | 2,59,260 | 51,840 | 59,040 | ||||
| 15 Oct | 51906.00 | 9 | -1.10 | 26,310 | 5,655 | 7,170 | ||||
| 14 Oct | 51816.90 | 10.1 | 0.10 | 1,440 | 555 | 1,515 | ||||
| 11 Oct | 51172.30 | 10 | -7.95 | 690 | 420 | 1,035 | ||||
| 10 Oct | 51530.90 | 17.95 | -1.65 | 3,660 | 315 | 615 | ||||
| 9 Oct | 51007.00 | 19.6 | -673.55 | 300 | 285 | 285 | ||||
| 8 Oct | 51021.00 | 693.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 50478.90 | 693.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 51462.05 | 693.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 693.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 693.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 693.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 693.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 693.15 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 693.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Sept | 53968.60 | 693.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 693.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 693.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 693.15 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 54800 expiring on 23OCT2024
Delta for 54800 CE is -
Historical price for 54800 CE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 3.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 55605
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 4, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -30225 which decreased total open position to 50145
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 5.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 51840 which increased total open position to 59040
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 5655 which increased total open position to 7170
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 10.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 1515
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 10, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 1035
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 17.95, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 615
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 19.6, which was -673.55 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 285
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 693.15, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 693.15, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 693.15, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 693.15, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 693.15, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 693.15, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 693.15, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 693.15, 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 693.15, 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 693.15, 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 693.15, 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 693.15, 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 693.15, 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 54800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52105.45 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 2361.05 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 2361.05 | 2361.05 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 54800 expiring on 23OCT2024
Delta for 54800 PE is -
Historical price for 54800 PE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 2361.05, 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 2361.05, 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 2361.05, 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 2361.05, 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 2361.05, 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 2361.05, 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 2361.05, 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 2361.05, 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 2361.05, 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 2361.05, 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 2361.05, 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 2361.05, 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 2361.05, 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 2361.05, 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 2361.05, 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 2361.05, 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 2361.05, 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 2361.05, 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 2361.05, 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 2361.05, which was 2361.05 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
