BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:48 PM IST
| BANKNIFTY 57000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52121.45 | 1.90 | -1.10 | 4,59,795 | 14,610 | 2,75,055 | ||||
| 17 Oct | 51288.80 | 3 | -0.45 | 10,32,225 | 52,230 | 2,66,745 | ||||
| 16 Oct | 51801.05 | 3.45 | -1.55 | 5,30,850 | 2,05,050 | 2,14,905 | ||||
| 15 Oct | 51906.00 | 5 | -0.60 | 3,225 | 1,065 | 9,870 | ||||
| 14 Oct | 51816.90 | 5.6 | 1.05 | 18,705 | 7,395 | 8,805 | ||||
| 11 Oct | 51172.30 | 4.55 | -1.95 | 11,760 | 105 | 1,410 | ||||
| 10 Oct | 51530.90 | 6.5 | -2.00 | 1,620 | 60 | 1,305 | ||||
| 9 Oct | 51007.00 | 8.5 | 3.35 | 1,680 | 270 | 870 | ||||
| 8 Oct | 51021.00 | 5.15 | -8.75 | 150 | 0 | 600 | ||||
| 7 Oct | 50478.90 | 13.9 | -2.10 | 240 | -60 | 585 | ||||
| 4 Oct | 51462.05 | 16 | -2.00 | 735 | 375 | 645 | ||||
| 3 Oct | 51845.20 | 18 | -222.30 | 300 | 240 | 240 | ||||
| 1 Oct | 52922.60 | 240.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 240.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Sept | 53834.30 | 240.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 240.3 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 240.3 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 240.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 240.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 240.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 240.3 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 57000 expiring on 23OCT2024
Delta for 57000 CE is -
Historical price for 57000 CE is as follows
On 18 Oct BANKNIFTY was trading at 52121.45. The strike last trading price was 1.90, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 14610 which increased total open position to 275055
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 52230 which increased total open position to 266745
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 3.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 205050 which increased total open position to 214905
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 9870
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 5.6, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 7395 which increased total open position to 8805
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 4.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 1410
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 6.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 1305
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 8.5, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 870
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 5.15, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 13.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 585
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 16, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 645
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 18, which was -222.30 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 240
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 240.3, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 240.3, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 240.3, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 240.3, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 240.3, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 240.3, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 240.3, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 240.3, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 240.3, 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 57000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52121.45 | 4700.00 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 4700 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 4700 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 4700 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 4700 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 4700 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 4700 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 4700 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 4700 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 4700 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 4700 | 0.00 | 0 | 15 | 0 |
| 3 Oct | 51845.20 | 4700 | 607.15 | 15 | 0 | 0 |
| 1 Oct | 52922.60 | 4092.85 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 4092.85 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 4092.85 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 4092.85 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 4092.85 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 4092.85 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 4092.85 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 4092.85 | 4092.85 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 57000 expiring on 23OCT2024
Delta for 57000 PE is -
Historical price for 57000 PE is as follows
On 18 Oct BANKNIFTY was trading at 52121.45. The strike last trading price was 4700.00, 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 4700, 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 4700, 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 4700, 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 4700, 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 4700, 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 4700, 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 4700, 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 4700, 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 4700, 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 4700, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 4700, which was 607.15 higher 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 4092.85, 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 4092.85, 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 4092.85, 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 4092.85, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 4092.85, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 4092.85, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 4092.85, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 4092.85, which was 4092.85 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
