BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Oct 2024 02:50 PM IST
| BANKNIFTY 49900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 52133.50 | 3483.80 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 51288.80 | 3483.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 51801.05 | 3483.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 15 Oct | 51906.00 | 3483.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 51816.90 | 3483.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 51172.30 | 3483.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 51530.90 | 3483.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 51007.00 | 3483.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 51021.00 | 3483.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 50478.90 | 3483.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 51462.05 | 3483.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 51845.20 | 3483.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 52922.60 | 3483.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 3483.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 3483.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 3483.8 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 3483.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 3483.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 3483.8 | 3483.80 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 49900 expiring on 23OCT2024
Delta for 49900 CE is -
Historical price for 49900 CE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 3483.80, 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 3483.8, 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 3483.8, 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 3483.8, 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 3483.8, 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 3483.8, 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 3483.8, 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 3483.8, 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 3483.8, 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 3483.8, 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 3483.8, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 3483.8, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 3483.8, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 3483.8, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 3483.8, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 3483.8, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 3483.8, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 3483.8, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 3483.8, which was 3483.80 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 49900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 52133.50 | 19.40 | -35.40 | 39,59,325 | 2,31,750 | 3,59,595 |
| 17 Oct | 51288.80 | 54.8 | 22.65 | 36,43,230 | 63,210 | 1,34,850 |
| 16 Oct | 51801.05 | 32.15 | -1.60 | 4,52,955 | 64,365 | 80,730 |
| 15 Oct | 51906.00 | 33.75 | 4.65 | 2,08,635 | 9,825 | 26,265 |
| 14 Oct | 51816.90 | 29.1 | -103.90 | 94,155 | -1,515 | 17,025 |
| 11 Oct | 51172.30 | 133 | 13.45 | 64,095 | 9,090 | 18,555 |
| 10 Oct | 51530.90 | 119.55 | -104.05 | 19,290 | 7,905 | 9,480 |
| 9 Oct | 51007.00 | 223.6 | -42.20 | 945 | 255 | 1,575 |
| 8 Oct | 51021.00 | 265.8 | 75.95 | 2,445 | 1,305 | 1,320 |
| 7 Oct | 50478.90 | 189.85 | -95.95 | 45 | 15 | 15 |
| 4 Oct | 51462.05 | 285.8 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 51845.20 | 285.8 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 285.8 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 285.8 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 285.8 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 285.8 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 285.8 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 285.8 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 285.8 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 285.8 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49900 expiring on 23OCT2024
Delta for 49900 PE is -
Historical price for 49900 PE is as follows
On 18 Oct BANKNIFTY was trading at 52133.50. The strike last trading price was 19.40, which was -35.40 lower than the previous day. The implied volatity was -, the open interest changed by 231750 which increased total open position to 359595
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 54.8, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by 63210 which increased total open position to 134850
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 32.15, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 64365 which increased total open position to 80730
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 33.75, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 9825 which increased total open position to 26265
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 29.1, which was -103.90 lower than the previous day. The implied volatity was -, the open interest changed by -1515 which decreased total open position to 17025
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 133, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 9090 which increased total open position to 18555
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 119.55, which was -104.05 lower than the previous day. The implied volatity was -, the open interest changed by 7905 which increased total open position to 9480
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 223.6, which was -42.20 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 1575
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 265.8, which was 75.95 higher than the previous day. The implied volatity was -, the open interest changed by 1305 which increased total open position to 1320
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 189.85, which was -95.95 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 285.8, 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 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 285.8, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 285.8, 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 30 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 285.8, 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 26 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 285.8, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 285.8, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 285.8, 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 23 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 285.8, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 285.8, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 285.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
