BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Oct 2024 04:13 PM IST
| BANKNIFTY 58000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 51288.80 | 3.1 | 0.25 | 6,44,160 | 1,35,285 | 1,53,915 | ||||
| 16 Oct | 51801.05 | 2.85 | -0.80 | 51,300 | 10,530 | 19,335 | ||||
| 15 Oct | 51906.00 | 3.65 | -1.90 | 5,055 | 360 | 8,835 | ||||
| 14 Oct | 51816.90 | 5.55 | 0.10 | 5,355 | -30 | 8,355 | ||||
| 11 Oct | 51172.30 | 5.45 | -1.50 | 18,060 | 1,335 | 8,385 | ||||
| 10 Oct | 51530.90 | 6.95 | 0.90 | 2,700 | 1,530 | 7,050 | ||||
| 9 Oct | 51007.00 | 6.05 | -4.95 | 720 | -90 | 5,535 | ||||
| 8 Oct | 51021.00 | 11 | -4.55 | 765 | 165 | 5,805 | ||||
| 7 Oct | 50478.90 | 15.55 | 1.10 | 1,875 | 120 | 5,670 | ||||
| 4 Oct | 51462.05 | 14.45 | 0.35 | 1,425 | 0 | 5,550 | ||||
| 3 Oct | 51845.20 | 14.1 | -3.60 | 5,445 | 270 | 5,655 | ||||
| 1 Oct | 52922.60 | 17.7 | -11.70 | 3,915 | 2,520 | 5,475 | ||||
| 30 Sept | 52978.10 | 29.4 | -6.40 | 975 | 135 | 2,970 | ||||
| 27 Sept | 53834.30 | 35.8 | -10.55 | 1,635 | 825 | 2,820 | ||||
| 26 Sept | 54375.35 | 46.35 | 7.20 | 1,650 | 900 | 1,665 | ||||
| 25 Sept | 54101.65 | 39.15 | -19.85 | 510 | 315 | 795 | ||||
|
|
||||||||||
| 24 Sept | 53968.60 | 59 | -78.95 | 645 | 465 | 465 | ||||
| 23 Sept | 54105.80 | 137.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 137.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 137.95 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 58000 expiring on 23OCT2024
Delta for 58000 CE is -
Historical price for 58000 CE is as follows
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 135285 which increased total open position to 153915
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2.85, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 10530 which increased total open position to 19335
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 3.65, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 8835
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 5.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 8355
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 5.45, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 8385
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 6.95, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 1530 which increased total open position to 7050
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 6.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 5535
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 11, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 5805
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 15.55, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 5670
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 14.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5550
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 14.1, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 5655
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 17.7, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 2520 which increased total open position to 5475
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 29.4, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 2970
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 35.8, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 2820
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 46.35, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1665
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 39.15, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 795
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 59, which was -78.95 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 465
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 137.95, 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 137.95, 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 137.95, 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 58000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 51288.80 | 4983.55 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 4983.55 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 4983.55 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 4983.55 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 4983.55 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 4983.55 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 4983.55 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 4983.55 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 4983.55 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 4983.55 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 4983.55 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 4983.55 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 4983.55 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 4983.55 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 4983.55 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 4983.55 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 4983.55 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 4983.55 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 4983.55 | 4983.55 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 58000 expiring on 23OCT2024
Delta for 58000 PE is -
Historical price for 58000 PE is as follows
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 4983.55, 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 4983.55, 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 4983.55, 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 4983.55, 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 4983.55, 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 4983.55, 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 4983.55, 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 4983.55, 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 4983.55, 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 4983.55, 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 4983.55, 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 4983.55, 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 4983.55, 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 4983.55, 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 4983.55, 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 4983.55, 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 4983.55, 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 4983.55, 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 4983.55, which was 4983.55 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
