BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:47 PM IST
| BANKNIFTY 49300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52106.30 | 3990.30 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 51288.80 | 3990.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 51801.05 | 3990.3 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 51906.00 | 3990.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 51816.90 | 3990.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 51172.30 | 3990.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 51530.90 | 3990.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 51007.00 | 3990.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 51021.00 | 3990.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 50478.90 | 3990.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Oct | 51462.05 | 3990.3 | 3990.30 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 49300 expiring on 23OCT2024
Delta for 49300 CE is -
Historical price for 49300 CE is as follows
On 18 Oct BANKNIFTY was trading at 52106.30. The strike last trading price was 3990.30, 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 3990.3, 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 3990.3, 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 3990.3, 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 3990.3, 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 3990.3, 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 3990.3, 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 3990.3, 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 3990.3, 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 3990.3, 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 3990.3, which was 3990.30 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 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 49300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52106.30 | 12.65 | -12.65 | 27,15,525 | 48,675 | 1,85,655 |
| 17 Oct | 51288.80 | 25.3 | 7.15 | 30,27,270 | 1,04,775 | 1,40,730 |
| 16 Oct | 51801.05 | 18.15 | 2.40 | 2,12,490 | 29,700 | 36,285 |
| 15 Oct | 51906.00 | 15.75 | -7.50 | 29,190 | 1,845 | 6,600 |
| 14 Oct | 51816.90 | 23.25 | -52.55 | 10,155 | 2,115 | 4,740 |
| 11 Oct | 51172.30 | 75.8 | -2.65 | 32,370 | 3,870 | 4,455 |
| 10 Oct | 51530.90 | 78.45 | -75.45 | 2,100 | 600 | 675 |
| 9 Oct | 51007.00 | 153.9 | -26.10 | 60 | 0 | 30 |
| 8 Oct | 51021.00 | 180 | -20.00 | 30 | 0 | 30 |
| 7 Oct | 50478.90 | 200 | 3.55 | 30 | 0 | 0 |
| 4 Oct | 51462.05 | 196.45 | 196.45 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49300 expiring on 23OCT2024
Delta for 49300 PE is -
Historical price for 49300 PE is as follows
On 18 Oct BANKNIFTY was trading at 52106.30. The strike last trading price was 12.65, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 48675 which increased total open position to 185655
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 25.3, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 104775 which increased total open position to 140730
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 18.15, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 36285
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 15.75, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 1845 which increased total open position to 6600
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 23.25, which was -52.55 lower than the previous day. The implied volatity was -, the open interest changed by 2115 which increased total open position to 4740
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 75.8, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 3870 which increased total open position to 4455
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 78.45, which was -75.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 675
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 153.9, which was -26.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 180, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 200, which was 3.55 higher 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 196.45, which was 196.45 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 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
