BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 46800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 3490.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 3490.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 3490.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 51010.00 | 3490.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 51272.30 | 3490.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 51117.80 | 3490.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 50576.85 | 3490.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 3490.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 3490.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 3490.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 3490.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 3490.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Aug | 51152.75 | 3490.25 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 3490.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 3490.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 3490.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 3490.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 3490.25 | 3490.25 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 46800 expiring on 18SEP2024
Delta for 46800 CE is -
Historical price for 46800 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3490.25, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3490.25, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3490.25, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3490.25, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3490.25, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 3490.25, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 3490.25, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3490.25, 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 3490.25, 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 3490.25, 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 3490.25, 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 3490.25, 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 3490.25, 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 3490.25, 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 3490.25, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 3490.25, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 3490.25, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 3490.25, which was 3490.25 higher 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 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 20 Aug BANKNIFTY was trading at 50803.15. 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 46800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 2.2 | -0.90 | 1,12,245 | -5,475 | 19,680 |
| 13 Sept | 51938.05 | 3.1 | -3.45 | 1,82,730 | 12,000 | 24,960 |
| 12 Sept | 51772.40 | 6.55 | 0.95 | 1,21,965 | 3,900 | 12,270 |
| 11 Sept | 51010.00 | 5.6 | -3.95 | 49,245 | 4,830 | 7,590 |
| 10 Sept | 51272.30 | 9.55 | -2.00 | 2,535 | 1,515 | 2,760 |
| 9 Sept | 51117.80 | 11.55 | -12.00 | 1,350 | 600 | 1,245 |
| 6 Sept | 50576.85 | 23.55 | 3.50 | 435 | 105 | 630 |
| 5 Sept | 51473.05 | 20.05 | 0.00 | 0 | 210 | 0 |
| 4 Sept | 51400.25 | 20.05 | 0.00 | 300 | 0 | 315 |
| 3 Sept | 51689.10 | 20.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 20.05 | -3.95 | 15 | 0 | 315 |
| 30 Aug | 51351.00 | 24 | 0.00 | 15 | 0 | 315 |
| 29 Aug | 51152.75 | 24 | 4.00 | 45 | 30 | 300 |
| 28 Aug | 51143.85 | 20 | -19.70 | 165 | 0 | 315 |
| 27 Aug | 51278.75 | 39.7 | -0.30 | 195 | 30 | 210 |
| 26 Aug | 51148.10 | 40 | -30.50 | 120 | 15 | 180 |
| 23 Aug | 50933.45 | 70.5 | -28.55 | 60 | 0 | 105 |
| 22 Aug | 50985.70 | 99.05 | 0.00 | 45 | 0 | 60 |
| 21 Aug | 50685.55 | 99.05 | -54.60 | 45 | 30 | 45 |
| 20 Aug | 50803.15 | 153.65 | 15 | 0 | 15 | |
For Nifty Bank - strike price 46800 expiring on 18SEP2024
Delta for 46800 PE is -
Historical price for 46800 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -5475 which decreased total open position to 19680
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3.1, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 24960
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 6.55, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 12270
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 5.6, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 4830 which increased total open position to 7590
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 9.55, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1515 which increased total open position to 2760
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 11.55, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1245
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 23.55, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 630
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 20.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 20.05, 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 315
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 20.05, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 20.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 315
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 24, 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 315
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 24, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 300
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 20, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 315
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 39.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 210
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 40, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 180
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 70.5, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 99.05, 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 60
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 99.05, which was -54.60 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 45
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 153.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15