BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:50 PM IST
| BANKNIFTY 49600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52133.50 | 3733.80 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 51288.80 | 3733.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 51801.05 | 3733.8 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 51906.00 | 3733.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 51816.90 | 3733.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 51172.30 | 3733.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 51530.90 | 3733.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 51007.00 | 3733.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 51021.00 | 3733.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 50478.90 | 3733.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 51462.05 | 3733.8 | 3733.80 | 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 49600 expiring on 23OCT2024
Delta for 49600 CE is -
Historical price for 49600 CE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 3733.80, 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 3733.8, 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 3733.8, 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 3733.8, 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 3733.8, 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 3733.8, 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 3733.8, 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 3733.8, 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 3733.8, 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 3733.8, 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 3733.8, which was 3733.80 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 49600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52133.50 | 15.30 | -21.10 | 34,31,880 | 1,42,890 | 3,05,640 |
| 17 Oct | 51288.80 | 36.4 | 12.75 | 29,94,015 | 87,120 | 1,61,655 |
| 16 Oct | 51801.05 | 23.65 | -1.45 | 2,72,790 | 63,510 | 75,720 |
| 15 Oct | 51906.00 | 25.1 | -6.25 | 43,575 | 5,820 | 12,450 |
| 14 Oct | 51816.90 | 31.35 | -67.15 | 47,145 | -8,325 | 6,675 |
| 11 Oct | 51172.30 | 98.5 | 3.35 | 32,085 | 13,575 | 14,970 |
| 10 Oct | 51530.90 | 95.15 | -81.85 | 7,800 | 1,095 | 1,260 |
| 9 Oct | 51007.00 | 177 | -60.85 | 195 | 15 | 15 |
| 8 Oct | 51021.00 | 237.85 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 50478.90 | 237.85 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 51462.05 | 237.85 | 237.85 | 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 49600 expiring on 23OCT2024
Delta for 49600 PE is -
Historical price for 49600 PE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 15.30, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by 142890 which increased total open position to 305640
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 36.4, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 87120 which increased total open position to 161655
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 23.65, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 63510 which increased total open position to 75720
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 25.1, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 5820 which increased total open position to 12450
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 31.35, which was -67.15 lower than the previous day. The implied volatity was -, the open interest changed by -8325 which decreased total open position to 6675
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 98.5, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 13575 which increased total open position to 14970
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 95.15, which was -81.85 lower than the previous day. The implied volatity was -, the open interest changed by 1095 which increased total open position to 1260
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 177, which was -60.85 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 237.85, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 237.85, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 237.85, which was 237.85 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
