BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 46500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 4599.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 4599.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 4599.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 51010.00 | 4599.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 51272.30 | 4599.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 51117.80 | 4599.05 | 0.00 | 0 | 45 | 0 | ||||
| 6 Sept | 50576.85 | 4599.05 | 854.80 | 180 | 90 | 90 | ||||
|
|
||||||||||
| 5 Sept | 51473.05 | 3744.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 3744.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 3744.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 3744.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 3744.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 3744.25 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 3744.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 3744.25 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 46500 expiring on 18SEP2024
Delta for 46500 CE is -
Historical price for 46500 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4599.05, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 4599.05, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 4599.05, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 4599.05, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 4599.05, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 4599.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 4599.05, which was 854.80 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3744.25, 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 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3744.25, 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 3744.25, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3744.25, 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 3744.25, 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 3744.25, 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 3744.25, 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 3744.25, 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 46500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 1.95 | -1.20 | 9,02,835 | -73,425 | 2,22,900 |
| 13 Sept | 51938.05 | 3.15 | -1.15 | 16,79,085 | -5,475 | 2,90,400 |
| 12 Sept | 51772.40 | 4.3 | -0.20 | 18,05,430 | 1,72,680 | 2,72,490 |
| 11 Sept | 51010.00 | 4.5 | 0.00 | 3,86,130 | 70,620 | 95,340 |
| 10 Sept | 51272.30 | 4.5 | -6.15 | 68,760 | -5,430 | 24,735 |
| 9 Sept | 51117.80 | 10.65 | -8.45 | 1,39,770 | -3,105 | 34,935 |
| 6 Sept | 50576.85 | 19.1 | 12.70 | 2,24,250 | 37,485 | 41,325 |
| 5 Sept | 51473.05 | 6.4 | -2.30 | 2,565 | 1,230 | 3,750 |
| 4 Sept | 51400.25 | 8.7 | 0.70 | 1,575 | 1,305 | 2,520 |
| 3 Sept | 51689.10 | 8 | -3.70 | 1,230 | 30 | 1,260 |
| 2 Sept | 51439.55 | 11.7 | -2.30 | 1,515 | 45 | 1,200 |
| 30 Aug | 51351.00 | 14 | -1.15 | 510 | 105 | 1,230 |
| 29 Aug | 51152.75 | 15.15 | -4.85 | 1,770 | 795 | 825 |
| 28 Aug | 51143.85 | 20 | -57.95 | 30 | 0 | 15 |
| 27 Aug | 51278.75 | 77.95 | 0 | 0 | 0 | |
For Nifty Bank - strike price 46500 expiring on 18SEP2024
Delta for 46500 PE is -
Historical price for 46500 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1.95, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -73425 which decreased total open position to 222900
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -5475 which decreased total open position to 290400
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 4.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 172680 which increased total open position to 272490
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 70620 which increased total open position to 95340
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 4.5, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by -5430 which decreased total open position to 24735
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 10.65, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by -3105 which decreased total open position to 34935
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 19.1, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 37485 which increased total open position to 41325
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 6.4, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 1230 which increased total open position to 3750
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 8.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 1305 which increased total open position to 2520
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 8, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 1260
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 11.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1200
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 14, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 1230
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 15.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 795 which increased total open position to 825
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 20, which was -57.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 77.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0