BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Sep 2024 04:13 PM IST
| BANKNIFTY 39000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 19 Sept | 53037.60 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 52750.40 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 52188.65 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 52153.15 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 51010.00 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 51272.30 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 51117.80 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 50576.85 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 51351.00 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 50119.00 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 49748.30 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 50092.10 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 51499.30 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 51406.25 | 8650.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Jun | 52811.30 | 8650.65 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 39000 expiring on 25SEP2024
Delta for 39000 CE is -
Historical price for 39000 CE is as follows
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 8650.65, 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 8650.65, 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 8650.65, 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 8650.65, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 8650.65, 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 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 8650.65, 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 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 8650.65, 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 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 8650.65, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 8650.65, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 8650.65, 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 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 8650.65, 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 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 8650.65, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 8650.65, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 8650.65, 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 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 8650.65, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 8650.65, 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 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 8650.65, 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 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 8650.65, 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 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 8650.65, 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 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 8650.65, 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 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 8650.65, 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 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 8650.65, 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 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 8650.65, 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 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 8650.65, 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 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 8650.65, 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 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 8650.65, 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 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 8650.65, 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 39000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 19 Sept | 53037.60 | 1.5 | 0.15 | 2,92,185 | 9,915 | 30,450 |
| 18 Sept | 52750.40 | 1.35 | -1.55 | 67,710 | 19,650 | 20,970 |
| 17 Sept | 52188.65 | 2.9 | 0.20 | 30 | -15 | 1,335 |
| 16 Sept | 52153.15 | 2.7 | -0.10 | 75 | 0 | 1,425 |
| 12 Sept | 51772.40 | 2.8 | -2.15 | 90 | 15 | 1,500 |
| 11 Sept | 51010.00 | 4.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 4.95 | 0.00 | 0 | 15 | 0 |
| 9 Sept | 51117.80 | 4.95 | -0.30 | 30 | 0 | 1,470 |
| 6 Sept | 50576.85 | 5.25 | 1.95 | 30 | -15 | 1,455 |
| 5 Sept | 51473.05 | 3.3 | -1.05 | 75 | 0 | 1,395 |
| 3 Sept | 51689.10 | 4.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 4.35 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 4.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 4.35 | -2.90 | 30 | 0 | 1,395 |
| 27 Aug | 51278.75 | 7.25 | 1.05 | 435 | -45 | 1,395 |
| 21 Aug | 50685.55 | 6.2 | -0.30 | 495 | 345 | 1,350 |
| 20 Aug | 50803.15 | 6.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 6.5 | 0.00 | 0 | -45 | 0 |
| 14 Aug | 49727.30 | 6.5 | -5.15 | 195 | 0 | 1,050 |
| 13 Aug | 49831.85 | 11.65 | 0.05 | 435 | -15 | 1,035 |
| 8 Aug | 50156.70 | 11.6 | -8.35 | 765 | 30 | 1,065 |
| 7 Aug | 50119.00 | 19.95 | -5.05 | 30 | 15 | 1,035 |
| 6 Aug | 49748.30 | 25 | 5.15 | 15 | 0 | 1,005 |
| 5 Aug | 50092.10 | 19.85 | 1.20 | 345 | 45 | 1,005 |
| 30 Jul | 51499.30 | 18.65 | 0.85 | 75 | 30 | 1,035 |
| 29 Jul | 51406.25 | 17.8 | -28.75 | 945 | 1,005 | 1,005 |
| 27 Jun | 52811.30 | 46.55 | 0 | 105 | 105 | |
For Nifty Bank - strike price 39000 expiring on 25SEP2024
Delta for 39000 PE is -
Historical price for 39000 PE is as follows
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 9915 which increased total open position to 30450
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1.35, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 19650 which increased total open position to 20970
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1335
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1425
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2.8, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1500
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 4.95, 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 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 4.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 4.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1470
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 5.25, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1455
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3.3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1395
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 4.35, 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 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 4.35, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 4.35, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 4.35, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1395
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 7.25, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 1395
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 6.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 1350
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 6.5, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 6.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 6.5, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 11.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1035
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 11.6, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 1065
On 7 Aug BANKNIFTY was trading at 50119.00. The strike last trading price was 19.95, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1035
On 6 Aug BANKNIFTY was trading at 49748.30. The strike last trading price was 25, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1005
On 5 Aug BANKNIFTY was trading at 50092.10. The strike last trading price was 19.85, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1005
On 30 Jul BANKNIFTY was trading at 51499.30. The strike last trading price was 18.65, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 1035
On 29 Jul BANKNIFTY was trading at 51406.25. The strike last trading price was 17.8, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 1005 which increased total open position to 1005
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 46.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 105