BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:51 PM IST
| BANKNIFTY 49000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52127.80 | 3139.45 | 760.45 | 1,995 | -255 | 1,890 | ||||
| 17 Oct | 51288.80 | 2379 | -568.60 | 2,610 | 1,140 | 2,055 | ||||
| 16 Oct | 51801.05 | 2947.6 | -1305.15 | 1,155 | 900 | 900 | ||||
| 15 Oct | 51906.00 | 4252.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 51816.90 | 4252.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 51172.30 | 4252.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 51530.90 | 4252.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 51007.00 | 4252.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 51021.00 | 4252.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 50478.90 | 4252.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 51462.05 | 4252.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 4252.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 4252.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 4252.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Sept | 54375.35 | 4252.75 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 4252.75 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 4252.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 4252.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 4252.75 | 4252.75 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 49000 expiring on 23OCT2024
Delta for 49000 CE is -
Historical price for 49000 CE is as follows
On 18 Oct BANKNIFTY was trading at 52127.80. The strike last trading price was 3139.45, which was 760.45 higher than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 1890
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2379, which was -568.60 lower than the previous day. The implied volatity was -, the open interest changed by 1140 which increased total open position to 2055
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2947.6, which was -1305.15 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 4252.75, 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 4252.75, 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 4252.75, 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 4252.75, 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 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 4252.75, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 4252.75, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 4252.75, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 4252.75, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 4252.75, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 4252.75, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 4252.75, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 4252.75, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 4252.75, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 4252.75, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 4252.75, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 4252.75, which was 4252.75 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 49000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52127.80 | 9.95 | -9.20 | 96,17,730 | 4,57,590 | 14,99,625 |
| 17 Oct | 51288.80 | 19.15 | 4.90 | 90,65,700 | 19,590 | 10,04,055 |
| 16 Oct | 51801.05 | 14.25 | 1.60 | 25,55,745 | 7,64,835 | 9,88,515 |
| 15 Oct | 51906.00 | 12.65 | -7.10 | 5,31,420 | 1,12,725 | 2,26,395 |
| 14 Oct | 51816.90 | 19.75 | -37.85 | 4,32,210 | -10,605 | 1,14,015 |
| 11 Oct | 51172.30 | 57.6 | 4.95 | 4,61,055 | 16,515 | 1,27,755 |
| 10 Oct | 51530.90 | 52.65 | -59.10 | 3,12,090 | 1,01,595 | 1,15,275 |
| 9 Oct | 51007.00 | 111.75 | -38.70 | 71,880 | 2,805 | 13,830 |
| 8 Oct | 51021.00 | 150.45 | -54.60 | 22,395 | 7,350 | 10,830 |
| 7 Oct | 50478.90 | 205.05 | 112.80 | 16,320 | 1,185 | 3,765 |
| 4 Oct | 51462.05 | 92.25 | 20.25 | 11,535 | 315 | 2,715 |
| 3 Oct | 51845.20 | 72 | 33.85 | 4,680 | 60 | 2,415 |
| 1 Oct | 52922.60 | 38.15 | 7.15 | 2,475 | 2,040 | 2,355 |
| 30 Sept | 52978.10 | 31 | 8.85 | 375 | 180 | 315 |
| 26 Sept | 54375.35 | 22.15 | -14.95 | 90 | -75 | 150 |
| 25 Sept | 54101.65 | 37.1 | -22.90 | 225 | 120 | 195 |
| 24 Sept | 53968.60 | 60 | 0.00 | 0 | 75 | 0 |
| 23 Sept | 54105.80 | 60 | -101.00 | 120 | 0 | 0 |
| 20 Sept | 53793.20 | 161 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 161 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49000 expiring on 23OCT2024
Delta for 49000 PE is -
Historical price for 49000 PE is as follows
On 18 Oct BANKNIFTY was trading at 52127.80. The strike last trading price was 9.95, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 457590 which increased total open position to 1499625
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 19.15, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 19590 which increased total open position to 1004055
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 14.25, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 764835 which increased total open position to 988515
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 12.65, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 112725 which increased total open position to 226395
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 19.75, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by -10605 which decreased total open position to 114015
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 57.6, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 16515 which increased total open position to 127755
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 52.65, which was -59.10 lower than the previous day. The implied volatity was -, the open interest changed by 101595 which increased total open position to 115275
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 111.75, which was -38.70 lower than the previous day. The implied volatity was -, the open interest changed by 2805 which increased total open position to 13830
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 150.45, which was -54.60 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 10830
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 205.05, which was 112.80 higher than the previous day. The implied volatity was -, the open interest changed by 1185 which increased total open position to 3765
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 92.25, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 2715
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 72, which was 33.85 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 2415
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 38.15, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 2040 which increased total open position to 2355
On 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 31, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 315
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 22.15, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 150
On 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 37.1, which was -22.90 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 195
On 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 60, which was -101.00 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 161, 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 161, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
