BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
11 Oct 2024 04:13 PM IST
| BANKNIFTY 49900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 11 Oct | 51172.30 | 1299.9 | -391.60 | 6,495 | 1,905 | 4,095 | ||||
| 10 Oct | 51530.90 | 1691.5 | 327.70 | 3,555 | 195 | 2,190 | ||||
| 9 Oct | 51007.00 | 1363.8 | -96.20 | 2,790 | 1,845 | 1,995 | ||||
| 8 Oct | 51021.00 | 1460 | 321.15 | 270 | 15 | 135 | ||||
| 7 Oct | 50478.90 | 1138.85 | -1011.65 | 120 | 90 | 90 | ||||
| 4 Oct | 51462.05 | 2150.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 2150.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 2150.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 2150.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 2150.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 2150.5 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 2150.5 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 2150.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 2150.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Sept | 53793.20 | 2150.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 2150.5 | 2150.50 | 0 | 0 | 0 | ||||
| 18 Sept | 52750.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 52188.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 52153.15 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 49900 expiring on 16OCT2024
Delta for 49900 CE is -
Historical price for 49900 CE is as follows
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1299.9, which was -391.60 lower than the previous day. The implied volatity was -, the open interest changed by 1905 which increased total open position to 4095
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1691.5, which was 327.70 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 2190
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1363.8, which was -96.20 lower than the previous day. The implied volatity was -, the open interest changed by 1845 which increased total open position to 1995
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1460, which was 321.15 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 135
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1138.85, which was -1011.65 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 2150.5, 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 2150.5, 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 2150.5, 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 2150.5, 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 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 2150.5, 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 2150.5, 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 2150.5, 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 2150.5, 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 2150.5, 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 2150.5, 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 2150.5, which was 2150.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept BANKNIFTY was trading at 52750.40. 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 17 Sept BANKNIFTY was trading at 52188.65. 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 16 Sept BANKNIFTY was trading at 52153.15. 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 49900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 11 Oct | 51172.30 | 46.75 | 4.75 | 52,98,975 | 19,125 | 2,28,135 |
| 10 Oct | 51530.90 | 42 | -61.50 | 35,38,980 | 1,35,960 | 2,07,885 |
| 9 Oct | 51007.00 | 103.5 | -69.30 | 5,22,285 | 49,290 | 70,560 |
| 8 Oct | 51021.00 | 172.8 | -133.30 | 1,95,555 | 7,605 | 22,380 |
| 7 Oct | 50478.90 | 306.1 | 190.90 | 1,83,600 | 11,625 | 14,640 |
| 4 Oct | 51462.05 | 115.2 | 56.15 | 22,065 | 3,195 | 3,225 |
| 3 Oct | 51845.20 | 59.05 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 59.05 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 59.05 | 0.00 | 0 | 0 | 30 |
| 27 Sept | 53834.30 | 59.05 | 0.00 | 0 | 0 | 30 |
| 26 Sept | 54375.35 | 59.05 | 0.00 | 0 | 30 | 0 |
| 25 Sept | 54101.65 | 59.05 | -633.85 | 30 | 0 | 0 |
| 24 Sept | 53968.60 | 692.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 692.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 692.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 692.9 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 52750.40 | 692.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 52188.65 | 692.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 52153.15 | 692.9 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49900 expiring on 16OCT2024
Delta for 49900 PE is -
Historical price for 49900 PE is as follows
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 46.75, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 19125 which increased total open position to 228135
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 42, which was -61.50 lower than the previous day. The implied volatity was -, the open interest changed by 135960 which increased total open position to 207885
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 103.5, which was -69.30 lower than the previous day. The implied volatity was -, the open interest changed by 49290 which increased total open position to 70560
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 172.8, which was -133.30 lower than the previous day. The implied volatity was -, the open interest changed by 7605 which increased total open position to 22380
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 306.1, which was 190.90 higher than the previous day. The implied volatity was -, the open interest changed by 11625 which increased total open position to 14640
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 115.2, which was 56.15 higher than the previous day. The implied volatity was -, the open interest changed by 3195 which increased total open position to 3225
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 59.05, 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 59.05, 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 59.05, 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 30
On 27 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 59.05, 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 30
On 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 59.05, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 59.05, which was -633.85 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 692.9, 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 692.9, 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 692.9, 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 692.9, 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 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 692.9, 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 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 692.9, 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 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 692.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0