BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Oct 2024 04:13 PM IST
| BANKNIFTY 55500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 51288.80 | 3.4 | -1.50 | 34,56,705 | 3,00,090 | 4,44,435 | ||||
| 16 Oct | 51801.05 | 4.9 | -0.30 | 7,11,195 | 91,095 | 1,48,905 | ||||
| 15 Oct | 51906.00 | 5.2 | -1.50 | 2,09,535 | 48,570 | 57,990 | ||||
| 14 Oct | 51816.90 | 6.7 | -1.10 | 13,245 | 4,680 | 9,480 | ||||
| 11 Oct | 51172.30 | 7.8 | -0.50 | 4,380 | 1,125 | 5,325 | ||||
| 10 Oct | 51530.90 | 8.3 | -2.10 | 3,540 | 2,265 | 4,200 | ||||
| 9 Oct | 51007.00 | 10.4 | -4.95 | 2,760 | 1,185 | 1,875 | ||||
| 8 Oct | 51021.00 | 15.35 | -9.40 | 135 | 120 | 705 | ||||
| 7 Oct | 50478.90 | 24.75 | 7.30 | 165 | 120 | 570 | ||||
| 4 Oct | 51462.05 | 17.45 | -312.55 | 1,575 | 420 | 480 | ||||
| 3 Oct | 51845.20 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 330 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 330 | 0.00 | 0 | 45 | 0 | ||||
| 26 Sept | 54375.35 | 330 | 30.00 | 90 | 60 | 75 | ||||
| 25 Sept | 54101.65 | 300 | -209.05 | 30 | 15 | 15 | ||||
| 24 Sept | 53968.60 | 509.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Sept | 54105.80 | 509.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 509.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 509.05 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 55500 expiring on 23OCT2024
Delta for 55500 CE is -
Historical price for 55500 CE is as follows
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 300090 which increased total open position to 444435
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 4.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 91095 which increased total open position to 148905
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 5.2, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 48570 which increased total open position to 57990
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 6.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 4680 which increased total open position to 9480
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 7.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 5325
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 8.3, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 2265 which increased total open position to 4200
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 10.4, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 1185 which increased total open position to 1875
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 15.35, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 705
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 24.75, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 570
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 17.45, which was -312.55 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 480
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 330, 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 330, 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 330, 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 330, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 330, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 75
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 300, which was -209.05 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 509.05, 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 509.05, 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 509.05, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 509.05, 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 55500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 51288.80 | 2872 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 2872 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 2872 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 2872 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 2872 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 2872 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 2872 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 2872 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 2872 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 2872 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 2872 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 2872 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 2872 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 2872 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 2872 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 2872 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 2872 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 2872 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 2872 | 2872.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 55500 expiring on 23OCT2024
Delta for 55500 PE is -
Historical price for 55500 PE is as follows
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2872, 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 2872, 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 2872, 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 2872, 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 2872, 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 2872, 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 2872, 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 2872, 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 2872, 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 2872, 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 2872, 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 2872, 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 2872, 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 2872, 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 2872, 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 2872, 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 2872, 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 2872, 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 2872, which was 2872.00 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
