BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:45 PM IST
| BANKNIFTY 49500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52147.00 | 2789.30 | 887.90 | 5,925 | -405 | 3,675 | ||||
| 17 Oct | 51288.80 | 1901.4 | -550.60 | 2,880 | 345 | 4,110 | ||||
| 16 Oct | 51801.05 | 2452 | -95.85 | 1,335 | 750 | 3,735 | ||||
| 15 Oct | 51906.00 | 2547.85 | 97.85 | 2,910 | 2,400 | 2,925 | ||||
| 14 Oct | 51816.90 | 2450 | 588.00 | 405 | 270 | 495 | ||||
| 11 Oct | 51172.30 | 1862 | -325.00 | 600 | 0 | 210 | ||||
| 10 Oct | 51530.90 | 2187 | -1631.60 | 405 | 240 | 240 | ||||
| 9 Oct | 51007.00 | 3818.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 51021.00 | 3818.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 50478.90 | 3818.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 51462.05 | 3818.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 3818.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 3818.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Sept | 52978.10 | 3818.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 3818.6 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 3818.6 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 3818.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 3818.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 3818.6 | 3818.60 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 49500 expiring on 23OCT2024
Delta for 49500 CE is -
Historical price for 49500 CE is as follows
On 18 Oct BANKNIFTY was trading at 52147.00. The strike last trading price was 2789.30, which was 887.90 higher than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 3675
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1901.4, which was -550.60 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 4110
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2452, which was -95.85 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3735
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2547.85, which was 97.85 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2925
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2450, which was 588.00 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 495
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1862, which was -325.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 2187, which was -1631.60 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 240
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 3818.6, 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 3818.6, 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 3818.6, 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 3818.6, 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 3818.6, 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 3818.6, 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 3818.6, 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 3818.6, 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 3818.6, 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 3818.6, 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 3818.6, 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 3818.6, which was 3818.60 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 49500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52147.00 | 14.00 | -18.80 | 1,06,30,950 | 65,040 | 11,69,955 |
| 17 Oct | 51288.80 | 32.8 | 12.40 | 90,17,490 | 2,29,380 | 11,30,835 |
| 16 Oct | 51801.05 | 20.4 | -0.60 | 21,86,235 | 6,97,815 | 8,93,610 |
| 15 Oct | 51906.00 | 21 | -9.00 | 6,87,420 | 72,750 | 1,99,380 |
| 14 Oct | 51816.90 | 30 | -73.90 | 5,40,690 | 46,320 | 1,28,175 |
| 11 Oct | 51172.30 | 103.9 | 21.25 | 3,41,640 | 22,335 | 82,845 |
| 10 Oct | 51530.90 | 82.65 | -82.35 | 2,80,530 | 42,195 | 60,345 |
| 9 Oct | 51007.00 | 165 | -33.95 | 35,025 | 10,050 | 17,865 |
| 8 Oct | 51021.00 | 198.95 | -89.95 | 16,950 | 6,075 | 7,920 |
| 7 Oct | 50478.90 | 288.9 | 157.85 | 16,380 | 330 | 2,100 |
| 4 Oct | 51462.05 | 131.05 | -92.30 | 2,355 | 1,785 | 1,785 |
| 3 Oct | 51845.20 | 223.35 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 223.35 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 223.35 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 223.35 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 223.35 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 223.35 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 223.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 223.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 223.35 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49500 expiring on 23OCT2024
Delta for 49500 PE is -
Historical price for 49500 PE is as follows
On 18 Oct BANKNIFTY was trading at 52147.00. The strike last trading price was 14.00, which was -18.80 lower than the previous day. The implied volatity was -, the open interest changed by 65040 which increased total open position to 1169955
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 32.8, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 229380 which increased total open position to 1130835
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 20.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 697815 which increased total open position to 893610
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 21, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 72750 which increased total open position to 199380
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 30, which was -73.90 lower than the previous day. The implied volatity was -, the open interest changed by 46320 which increased total open position to 128175
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 103.9, which was 21.25 higher than the previous day. The implied volatity was -, the open interest changed by 22335 which increased total open position to 82845
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 82.65, which was -82.35 lower than the previous day. The implied volatity was -, the open interest changed by 42195 which increased total open position to 60345
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 165, which was -33.95 lower than the previous day. The implied volatity was -, the open interest changed by 10050 which increased total open position to 17865
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 198.95, which was -89.95 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 7920
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 288.9, which was 157.85 higher than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 2100
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 131.05, which was -92.30 lower than the previous day. The implied volatity was -, the open interest changed by 1785 which increased total open position to 1785
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 223.35, 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 223.35, 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 223.35, 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 223.35, 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 223.35, 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 223.35, 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 223.35, 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 223.35, 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 223.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
