BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 48000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 3844 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 3844 | 392.45 | 150 | -15 | 1,725 | ||||
| 12 Sept | 51772.40 | 3451.55 | 384.75 | 465 | 345 | 1,725 | ||||
| 11 Sept | 51010.00 | 3066.8 | -241.45 | 855 | 615 | 1,380 | ||||
| 10 Sept | 51272.30 | 3308.25 | 113.25 | 360 | 240 | 780 | ||||
| 9 Sept | 51117.80 | 3195 | 439.85 | 645 | 270 | 480 | ||||
| 6 Sept | 50576.85 | 2755.15 | -844.85 | 1,680 | 180 | 195 | ||||
| 5 Sept | 51473.05 | 3600 | 1047.25 | 15 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 2552.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 2552.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 2552.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 51351.00 | 2552.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 2552.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 2552.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 2552.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 2552.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 2552.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 2552.75 | 2552.75 | 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 48000 expiring on 18SEP2024
Delta for 48000 CE is -
Historical price for 48000 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3844, 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 3844, which was 392.45 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1725
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3451.55, which was 384.75 higher than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 1725
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3066.8, which was -241.45 lower than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 1380
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3308.25, which was 113.25 higher than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 780
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 3195, which was 439.85 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 480
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2755.15, which was -844.85 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 195
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3600, which was 1047.25 higher 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 2552.75, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2552.75, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2552.75, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2552.75, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2552.75, 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 2552.75, 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 2552.75, 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 2552.75, 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 2552.75, 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 2552.75, which was 2552.75 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 48000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 3.35 | -2.15 | 67,84,320 | -1,17,270 | 13,41,480 |
| 13 Sept | 51938.05 | 5.5 | -3.65 | 72,85,890 | 65,820 | 14,52,810 |
| 12 Sept | 51772.40 | 9.15 | -1.60 | 60,70,080 | 4,84,260 | 13,81,920 |
| 11 Sept | 51010.00 | 10.75 | 1.65 | 23,80,620 | 6,73,455 | 8,73,285 |
| 10 Sept | 51272.30 | 9.1 | -9.95 | 5,83,365 | 70,500 | 2,00,085 |
| 9 Sept | 51117.80 | 19.05 | -28.20 | 5,39,520 | 28,410 | 1,31,700 |
| 6 Sept | 50576.85 | 47.25 | 34.95 | 7,75,635 | 64,410 | 1,06,200 |
| 5 Sept | 51473.05 | 12.3 | -6.45 | 33,945 | 9,975 | 43,050 |
| 4 Sept | 51400.25 | 18.75 | 4.75 | 23,730 | 3,375 | 36,435 |
| 3 Sept | 51689.10 | 14 | -11.15 | 34,980 | 18,930 | 33,120 |
| 2 Sept | 51439.55 | 25.15 | -5.50 | 11,265 | 5,385 | 14,190 |
| 30 Aug | 51351.00 | 30.65 | -5.35 | 3,810 | 1,095 | 8,310 |
| 29 Aug | 51152.75 | 36 | -9.00 | 5,790 | 2,460 | 7,230 |
| 28 Aug | 51143.85 | 45 | -3.60 | 6,360 | 345 | 4,860 |
| 27 Aug | 51278.75 | 48.6 | -11.45 | 3,825 | 1,575 | 4,635 |
| 26 Aug | 51148.10 | 60.05 | -20.95 | 1,410 | 1,080 | 2,940 |
| 23 Aug | 50933.45 | 81 | -420.90 | 1,860 | 1,665 | 1,665 |
| 22 Aug | 50985.70 | 501.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 501.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 501.9 | 0 | 0 | 0 | |
For Nifty Bank - strike price 48000 expiring on 18SEP2024
Delta for 48000 PE is -
Historical price for 48000 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -117270 which decreased total open position to 1341480
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 5.5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 65820 which increased total open position to 1452810
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 9.15, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 484260 which increased total open position to 1381920
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 10.75, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 673455 which increased total open position to 873285
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 9.1, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 70500 which increased total open position to 200085
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 19.05, which was -28.20 lower than the previous day. The implied volatity was -, the open interest changed by 28410 which increased total open position to 131700
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 47.25, which was 34.95 higher than the previous day. The implied volatity was -, the open interest changed by 64410 which increased total open position to 106200
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 12.3, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 9975 which increased total open position to 43050
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 18.75, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 36435
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 14, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 18930 which increased total open position to 33120
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 25.15, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 5385 which increased total open position to 14190
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 30.65, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 1095 which increased total open position to 8310
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 36, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 2460 which increased total open position to 7230
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 45, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 4860
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 48.6, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 4635
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 60.05, which was -20.95 lower than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 2940
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 81, which was -420.90 lower than the previous day. The implied volatity was -, the open interest changed by 1665 which increased total open position to 1665
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 501.9, 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 501.9, 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 501.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0