BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:47 PM IST
| BANKNIFTY 58500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52106.30 | 1.65 | -1.80 | 1,63,590 | 2,235 | 38,415 | ||||
| 17 Oct | 51288.80 | 3.45 | 0.55 | 2,22,090 | 30,525 | 36,045 | ||||
| 16 Oct | 51801.05 | 2.9 | -0.90 | 11,730 | 3,510 | 5,685 | ||||
| 15 Oct | 51906.00 | 3.8 | -0.55 | 3,570 | 570 | 2,220 | ||||
| 14 Oct | 51816.90 | 4.35 | -0.20 | 2,655 | 675 | 1,560 | ||||
| 11 Oct | 51172.30 | 4.55 | -1.45 | 21,525 | 525 | 900 | ||||
| 10 Oct | 51530.90 | 6 | -0.55 | 240 | 165 | 375 | ||||
| 9 Oct | 51007.00 | 6.55 | 0.00 | 30 | 0 | 195 | ||||
| 8 Oct | 51021.00 | 6.55 | -1.10 | 15 | 0 | 210 | ||||
| 7 Oct | 50478.90 | 7.65 | -5.55 | 60 | -15 | 240 | ||||
| 4 Oct | 51462.05 | 13.2 | -6.75 | 75 | 0 | 225 | ||||
| 3 Oct | 51845.20 | 19.95 | -3.45 | 75 | 60 | 210 | ||||
| 1 Oct | 52922.60 | 23.4 | 0.75 | 255 | -45 | 150 | ||||
| 30 Sept | 52978.10 | 22.65 | -65.50 | 165 | 75 | 180 | ||||
| 27 Sept | 53834.30 | 88.15 | 0.00 | 0 | 15 | 0 | ||||
| 26 Sept | 54375.35 | 88.15 | 47.15 | 15 | 0 | 90 | ||||
|
|
||||||||||
| 25 Sept | 54101.65 | 41 | -35.05 | 105 | 45 | 75 | ||||
| 24 Sept | 53968.60 | 76.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 76.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 76.05 | 0.00 | 0 | 30 | 0 | ||||
| 19 Sept | 53037.60 | 76.05 | 30 | 0 | 0 | |||||
For Nifty Bank - strike price 58500 expiring on 23OCT2024
Delta for 58500 CE is -
Historical price for 58500 CE is as follows
On 18 Oct BANKNIFTY was trading at 52106.30. The strike last trading price was 1.65, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 2235 which increased total open position to 38415
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 30525 which increased total open position to 36045
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 3510 which increased total open position to 5685
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 3.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 2220
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 4.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 1560
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 4.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 900
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 375
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 6.55, 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 195
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 6.55, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 7.65, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 240
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 13.2, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 19.95, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 210
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 23.4, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 150
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 22.65, which was -65.50 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 180
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 88.15, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 88.15, which was 47.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 41, which was -35.05 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 75
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 76.05, 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 76.05, 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 76.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 76.05, 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 58500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52106.30 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 51288.80 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 51801.05 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 51906.00 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 51816.90 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 51172.30 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 51530.90 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 51007.00 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 51021.00 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 5444.85 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 5444.85 | 5444.85 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 58500 expiring on 23OCT2024
Delta for 58500 PE is -
Historical price for 58500 PE is as follows
On 18 Oct BANKNIFTY was trading at 52106.30. The strike last trading price was 5444.85, 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 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 5444.85, 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 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 5444.85, 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 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 5444.85, 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 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 5444.85, 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 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 5444.85, 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 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 5444.85, 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 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 5444.85, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 5444.85, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 5444.85, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 5444.85, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 5444.85, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 5444.85, 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 5444.85, 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 5444.85, 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 5444.85, 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 5444.85, 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 5444.85, 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 5444.85, 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 5444.85, which was 5444.85 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
