BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 46900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 3407.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 3407.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 3407.15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 51010.00 | 3407.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 51272.30 | 3407.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 51117.80 | 3407.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 50576.85 | 3407.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Sept | 51473.05 | 3407.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 3407.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 3407.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 3407.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 3407.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 3407.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 3407.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 3407.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 3407.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 3407.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 3407.15 | 3407.15 | 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 46900 expiring on 18SEP2024
Delta for 46900 CE is -
Historical price for 46900 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3407.15, 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 3407.15, 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 3407.15, 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 3407.15, 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 3407.15, 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 3407.15, 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 3407.15, 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 3407.15, 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 3407.15, 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 3407.15, 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 3407.15, 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 3407.15, 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 3407.15, 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 3407.15, 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 3407.15, 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 3407.15, 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 3407.15, 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 3407.15, which was 3407.15 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 46900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 2.25 | -0.95 | 46,410 | 525 | 9,405 |
| 13 Sept | 51938.05 | 3.2 | -3.05 | 95,580 | 2,805 | 8,910 |
| 12 Sept | 51772.40 | 6.25 | 0.80 | 1,29,870 | -1,575 | 6,465 |
| 11 Sept | 51010.00 | 5.45 | -0.10 | 36,675 | 6,420 | 8,070 |
| 10 Sept | 51272.30 | 5.55 | -6.15 | 6,750 | 1,335 | 1,695 |
| 9 Sept | 51117.80 | 11.7 | -20.00 | 10,005 | -900 | 390 |
| 6 Sept | 50576.85 | 31.7 | 24.95 | 1,500 | 570 | 1,260 |
| 5 Sept | 51473.05 | 6.75 | 0.00 | 0 | 600 | 0 |
| 4 Sept | 51400.25 | 6.75 | -2.25 | 615 | 600 | 690 |
| 3 Sept | 51689.10 | 9 | -11.95 | 255 | -120 | 75 |
| 2 Sept | 51439.55 | 20.95 | 1.95 | 60 | 45 | 180 |
| 30 Aug | 51351.00 | 19 | -244.75 | 135 | 120 | 120 |
| 29 Aug | 51152.75 | 263.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 263.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 263.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 263.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 263.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 263.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 263.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 263.75 | 0 | 0 | 0 | |
For Nifty Bank - strike price 46900 expiring on 18SEP2024
Delta for 46900 PE is -
Historical price for 46900 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 9405
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3.2, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 2805 which increased total open position to 8910
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 6.25, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 6465
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 5.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6420 which increased total open position to 8070
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 5.55, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 1695
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 11.7, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 390
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 31.7, which was 24.95 higher than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 1260
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 6.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 6.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 690
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 9, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 75
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 20.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 180
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 19, which was -244.75 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 120
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 263.75, 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 263.75, 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 263.75, 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 263.75, 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 263.75, 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 263.75, 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 263.75, 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 263.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0