BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:45 PM IST
| BANKNIFTY 48000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52147.00 | 3411.00 | 61.00 | 30 | 0 | 585 | ||||
| 17 Oct | 51288.80 | 3350 | -579.80 | 495 | 270 | 600 | ||||
| 16 Oct | 51801.05 | 3929.8 | -20.20 | 90 | 30 | 270 | ||||
| 15 Oct | 51906.00 | 3950 | 150.00 | 15 | 0 | 225 | ||||
| 14 Oct | 51816.90 | 3800 | 500.00 | 45 | -15 | 210 | ||||
| 11 Oct | 51172.30 | 3300 | -471.00 | 75 | 45 | 225 | ||||
| 10 Oct | 51530.90 | 3771 | 491.05 | 45 | 0 | 180 | ||||
| 9 Oct | 51007.00 | 3279.95 | 195.65 | 135 | 15 | 135 | ||||
| 8 Oct | 51021.00 | 3084.3 | -165.70 | 15 | 0 | 105 | ||||
| 7 Oct | 50478.90 | 3250 | -1912.85 | 105 | 75 | 75 | ||||
| 4 Oct | 51462.05 | 5162.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 5162.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 5162.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 25 Sept | 54101.65 | 5162.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 5162.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 5162.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 5162.85 | 5162.85 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 48000 expiring on 23OCT2024
Delta for 48000 CE is -
Historical price for 48000 CE is as follows
On 18 Oct BANKNIFTY was trading at 52147.00. The strike last trading price was 3411.00, which was 61.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 585
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 3350, which was -579.80 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 600
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 3929.8, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 270
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 3950, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 3800, which was 500.00 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 210
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 3300, which was -471.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 225
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 3771, which was 491.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 3279.95, which was 195.65 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 135
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 3084.3, which was -165.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 3250, which was -1912.85 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 5162.85, 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 5162.85, 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 5162.85, 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 5162.85, 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 5162.85, 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 5162.85, 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 5162.85, which was 5162.85 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
| BANKNIFTY 48000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52147.00 | 5.75 | -1.50 | 82,71,585 | 73,560 | 10,06,305 |
| 17 Oct | 51288.80 | 7.25 | 0.05 | 63,35,715 | -16,035 | 9,30,165 |
| 16 Oct | 51801.05 | 7.2 | 0.20 | 25,35,075 | 7,93,230 | 9,38,670 |
| 15 Oct | 51906.00 | 7 | -4.50 | 3,59,565 | 48,360 | 1,46,190 |
| 14 Oct | 51816.90 | 11.5 | -14.55 | 2,35,995 | 6,885 | 97,680 |
| 11 Oct | 51172.30 | 26.05 | 0.45 | 2,68,110 | 31,830 | 90,795 |
| 10 Oct | 51530.90 | 25.6 | -28.40 | 2,17,155 | 12,855 | 59,460 |
| 9 Oct | 51007.00 | 54 | -21.05 | 21,300 | 4,920 | 46,725 |
| 8 Oct | 51021.00 | 75.05 | -47.40 | 86,505 | 34,890 | 41,895 |
| 7 Oct | 50478.90 | 122.45 | 64.80 | 14,775 | 6,540 | 6,990 |
| 4 Oct | 51462.05 | 57.65 | -20.40 | 540 | 330 | 330 |
| 3 Oct | 51845.20 | 78.05 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 78.05 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 78.05 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 78.05 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 78.05 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 78.05 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 78.05 | 0 | 0 | 0 | |
For Nifty Bank - strike price 48000 expiring on 23OCT2024
Delta for 48000 PE is -
Historical price for 48000 PE is as follows
On 18 Oct BANKNIFTY was trading at 52147.00. The strike last trading price was 5.75, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 73560 which increased total open position to 1006305
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 7.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -16035 which decreased total open position to 930165
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 7.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 793230 which increased total open position to 938670
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 7, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 48360 which increased total open position to 146190
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 11.5, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 6885 which increased total open position to 97680
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 26.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 31830 which increased total open position to 90795
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 25.6, which was -28.40 lower than the previous day. The implied volatity was -, the open interest changed by 12855 which increased total open position to 59460
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 54, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 4920 which increased total open position to 46725
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 75.05, which was -47.40 lower than the previous day. The implied volatity was -, the open interest changed by 34890 which increased total open position to 41895
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 122.45, which was 64.80 higher than the previous day. The implied volatity was -, the open interest changed by 6540 which increased total open position to 6990
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 57.65, which was -20.40 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 330
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 78.05, 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 78.05, 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 78.05, 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 78.05, 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 78.05, 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 78.05, 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 78.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
