BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:49 PM IST
| BANKNIFTY 47000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52105.45 | 4841.70 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 51288.80 | 4841.7 | -105.10 | 30 | 0 | 360 | ||||
| 16 Oct | 51801.05 | 4946.8 | 614.05 | 360 | 345 | 345 | ||||
| 15 Oct | 51906.00 | 4332.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 51816.90 | 4332.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 51172.30 | 4332.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 51530.90 | 4332.75 | -1779.30 | 180 | 90 | 90 | ||||
| 9 Oct | 51007.00 | 6112.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 51021.00 | 6112.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 50478.90 | 6112.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 51462.05 | 6112.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 6112.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Sept | 54375.35 | 6112.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 6112.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 6112.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 6112.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 6112.05 | 6112.05 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 47000 expiring on 23OCT2024
Delta for 47000 CE is -
Historical price for 47000 CE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 4841.70, 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 4841.7, which was -105.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 360
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 4946.8, which was 614.05 higher than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 345
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 4332.75, 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 4332.75, 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 4332.75, 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 4332.75, which was -1779.30 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 6112.05, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 6112.05, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 6112.05, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 6112.05, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 6112.05, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 6112.05, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 6112.05, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 6112.05, 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 6112.05, 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 6112.05, which was 6112.05 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
| BANKNIFTY 47000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52105.45 | 4.05 | 0.45 | 50,01,975 | 1,70,535 | 13,15,200 |
| 17 Oct | 51288.80 | 3.6 | -1.70 | 58,33,050 | 3,51,330 | 11,49,630 |
| 16 Oct | 51801.05 | 5.3 | 0.00 | 17,47,230 | 7,29,255 | 7,87,335 |
| 15 Oct | 51906.00 | 5.3 | -1.80 | 1,18,290 | 17,025 | 53,355 |
| 14 Oct | 51816.90 | 7.1 | -6.20 | 49,560 | 9,495 | 36,420 |
| 11 Oct | 51172.30 | 13.3 | -1.85 | 1,47,690 | -4,665 | 26,625 |
| 10 Oct | 51530.90 | 15.15 | -17.85 | 1,17,660 | 5,310 | 32,280 |
| 9 Oct | 51007.00 | 33 | -13.70 | 14,835 | 1,185 | 27,285 |
| 8 Oct | 51021.00 | 46.7 | -31.50 | 35,670 | 20,055 | 26,115 |
| 7 Oct | 50478.90 | 78.2 | 38.05 | 13,065 | 3,360 | 3,810 |
| 4 Oct | 51462.05 | 40.15 | 13.95 | 840 | 375 | 435 |
| 3 Oct | 51845.20 | 26.2 | 1.25 | 15 | 0 | 45 |
| 26 Sept | 54375.35 | 24.95 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 24.95 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 24.95 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 24.95 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 24.95 | -11.05 | 15 | 0 | 45 |
| 19 Sept | 53037.60 | 36 | 45 | 30 | 30 | |
For Nifty Bank - strike price 47000 expiring on 23OCT2024
Delta for 47000 PE is -
Historical price for 47000 PE is as follows
On 18 Oct BANKNIFTY was trading at 52105.45. The strike last trading price was 4.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 170535 which increased total open position to 1315200
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3.6, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 351330 which increased total open position to 1149630
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 5.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 729255 which increased total open position to 787335
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 5.3, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 17025 which increased total open position to 53355
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 7.1, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 9495 which increased total open position to 36420
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 13.3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -4665 which decreased total open position to 26625
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 15.15, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 5310 which increased total open position to 32280
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 33, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 1185 which increased total open position to 27285
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 46.7, which was -31.50 lower than the previous day. The implied volatity was -, the open interest changed by 20055 which increased total open position to 26115
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 78.2, which was 38.05 higher than the previous day. The implied volatity was -, the open interest changed by 3360 which increased total open position to 3810
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 40.15, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 435
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 26.2, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 24.95, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 24.95, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 24.95, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 24.95, 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 24.95, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 36, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
