BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:50 PM IST
| BANKNIFTY 49800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52133.50 | 2427.40 | 277.40 | 600 | 150 | 330 | ||||
| 17 Oct | 51288.80 | 2150 | 0.00 | 0 | 120 | 0 | ||||
| 16 Oct | 51801.05 | 2150 | 96.20 | 150 | 120 | 180 | ||||
| 15 Oct | 51906.00 | 2053.8 | 0.00 | 0 | 30 | 0 | ||||
| 14 Oct | 51816.90 | 2053.8 | 491.40 | 105 | 0 | 30 | ||||
| 11 Oct | 51172.30 | 1562.4 | -2003.95 | 165 | 30 | 30 | ||||
| 10 Oct | 51530.90 | 3566.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 51007.00 | 3566.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 51021.00 | 3566.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Oct | 50478.90 | 3566.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 51462.05 | 3566.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 3566.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 3566.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 3566.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 3566.35 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 3566.35 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 3566.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 3566.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 3566.35 | 3566.35 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 49800 expiring on 23OCT2024
Delta for 49800 CE is -
Historical price for 49800 CE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 2427.40, which was 277.40 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 330
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 2150, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 0
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 2150, which was 96.20 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 180
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 2053.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 2053.8, which was 491.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1562.4, which was -2003.95 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 3566.35, 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 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 3566.35, 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 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 3566.35, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 3566.35, 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 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 3566.35, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 3566.35, 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 3566.35, 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 3566.35, 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 3566.35, 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 3566.35, 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 3566.35, 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 3566.35, 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 3566.35, which was 3566.35 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 49800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52133.50 | 17.95 | -23.85 | 39,03,270 | 87,870 | 2,40,300 |
| 17 Oct | 51288.80 | 41.8 | 13.40 | 47,02,935 | 45,990 | 1,58,535 |
| 16 Oct | 51801.05 | 28.4 | -2.50 | 4,87,185 | 90,180 | 1,14,885 |
| 15 Oct | 51906.00 | 30.9 | -9.35 | 1,08,255 | 7,830 | 25,020 |
| 14 Oct | 51816.90 | 40.25 | -76.30 | 1,02,015 | -8,010 | 17,070 |
| 11 Oct | 51172.30 | 116.55 | 31.55 | 90,510 | 19,410 | 25,965 |
| 10 Oct | 51530.90 | 85 | -130.80 | 22,740 | 4,725 | 6,795 |
| 9 Oct | 51007.00 | 215.8 | -14.30 | 1,800 | -210 | 2,130 |
| 8 Oct | 51021.00 | 230.1 | -164.30 | 5,355 | 2,130 | 2,370 |
| 7 Oct | 50478.90 | 394.4 | 184.40 | 840 | 75 | 225 |
| 4 Oct | 51462.05 | 210 | -59.05 | 150 | 0 | 0 |
| 3 Oct | 51845.20 | 269.05 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 269.05 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 269.05 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 269.05 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 269.05 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 269.05 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 269.05 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 269.05 | 269.05 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49800 expiring on 23OCT2024
Delta for 49800 PE is -
Historical price for 49800 PE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 17.95, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 87870 which increased total open position to 240300
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 41.8, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by 45990 which increased total open position to 158535
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 28.4, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 90180 which increased total open position to 114885
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 30.9, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 7830 which increased total open position to 25020
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 40.25, which was -76.30 lower than the previous day. The implied volatity was -, the open interest changed by -8010 which decreased total open position to 17070
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 116.55, which was 31.55 higher than the previous day. The implied volatity was -, the open interest changed by 19410 which increased total open position to 25965
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 85, which was -130.80 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 6795
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 215.8, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 2130
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 230.1, which was -164.30 lower than the previous day. The implied volatity was -, the open interest changed by 2130 which increased total open position to 2370
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 394.4, which was 184.40 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 225
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 210, which was -59.05 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 269.05, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 269.05, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 269.05, 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 269.05, 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 269.05, 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 269.05, 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 269.05, 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 269.05, which was 269.05 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
