BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:50 PM IST
| BANKNIFTY 54900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52133.50 | 3.00 | -0.85 | 2,64,735 | -6,090 | 39,825 | ||||
| 17 Oct | 51288.80 | 3.85 | -2.50 | 6,56,115 | 37,875 | 46,035 | ||||
| 16 Oct | 51801.05 | 6.35 | -3.40 | 74,280 | -210 | 7,395 | ||||
| 15 Oct | 51906.00 | 9.75 | -0.25 | 23,430 | 6,315 | 7,560 | ||||
| 14 Oct | 51816.90 | 10 | 0.30 | 930 | 705 | 1,110 | ||||
| 11 Oct | 51172.30 | 9.7 | -7.10 | 1,770 | 135 | 330 | ||||
| 10 Oct | 51530.90 | 16.8 | 0.25 | 1,245 | 450 | 480 | ||||
| 9 Oct | 51007.00 | 16.55 | -647.10 | 30 | 0 | 0 | ||||
| 8 Oct | 51021.00 | 663.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 50478.90 | 663.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 51462.05 | 663.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 663.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 663.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 663.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 663.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 663.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 25 Sept | 54101.65 | 663.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 663.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 663.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 663.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 663.65 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 54900 expiring on 23OCT2024
Delta for 54900 CE is -
Historical price for 54900 CE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 3.00, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -6090 which decreased total open position to 39825
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3.85, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 37875 which increased total open position to 46035
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 6.35, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 7395
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 9.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6315 which increased total open position to 7560
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 10, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 1110
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 9.7, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 330
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 16.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 480
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 16.55, which was -647.10 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 663.65, 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 663.65, 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 663.65, 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 663.65, 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 663.65, 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 663.65, 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 663.65, 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 663.65, 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 663.65, 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 663.65, 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 663.65, 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 663.65, 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 663.65, 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 54900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52133.50 | 2430.80 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 2430.8 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 2430.8 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 2430.8 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 2430.8 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2430.8 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2430.8 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 2430.8 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 2430.8 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 2430.8 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 2430.8 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 2430.8 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 2430.8 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 2430.8 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 2430.8 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 2430.8 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 2430.8 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 2430.8 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 2430.8 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 2430.8 | 2430.80 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 54900 expiring on 23OCT2024
Delta for 54900 PE is -
Historical price for 54900 PE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 2430.80, 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 2430.8, 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 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2430.8, 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 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2430.8, 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 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2430.8, 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 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 2430.8, 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 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2430.8, 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 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 2430.8, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 2430.8, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 2430.8, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2430.8, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 2430.8, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 2430.8, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 2430.8, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 2430.8, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 2430.8, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 2430.8, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 2430.8, 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 2430.8, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 2430.8, which was 2430.80 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
