BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 48100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 2478.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 2478.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 2478.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 51010.00 | 2478.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 51272.30 | 2478.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 51117.80 | 2478.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Sept | 50576.85 | 2478.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 2478.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 2478.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 2478.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 2478.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 2478.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 2478.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 2478.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 2478.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 2478.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 2478.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 2478.65 | 2478.65 | 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 48100 expiring on 18SEP2024
Delta for 48100 CE is -
Historical price for 48100 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2478.65, 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 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2478.65, 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 2478.65, 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 2478.65, 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 2478.65, 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 2478.65, 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 2478.65, 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 2478.65, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2478.65, 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 2478.65, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2478.65, 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 2478.65, 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 2478.65, 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 2478.65, 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 2478.65, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2478.65, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 2478.65, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 2478.65, which was 2478.65 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 48100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 3.3 | -2.00 | 2,38,095 | 4,125 | 49,335 |
| 13 Sept | 51938.05 | 5.3 | -5.45 | 4,82,520 | -10,815 | 43,755 |
| 12 Sept | 51772.40 | 10.75 | -0.55 | 6,54,360 | 21,600 | 56,115 |
| 11 Sept | 51010.00 | 11.3 | 1.65 | 1,74,660 | 20,100 | 34,290 |
| 10 Sept | 51272.30 | 9.65 | -9.80 | 37,380 | -120 | 14,220 |
| 9 Sept | 51117.80 | 19.45 | -34.25 | 1,05,795 | 3,990 | 14,370 |
| 6 Sept | 50576.85 | 53.7 | 33.85 | 68,535 | 10,200 | 10,380 |
| 5 Sept | 51473.05 | 19.85 | -14.40 | 1,215 | 150 | 165 |
| 4 Sept | 51400.25 | 34.25 | -492.90 | 15 | 0 | 0 |
| 3 Sept | 51689.10 | 527.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 527.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 527.15 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 527.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 527.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 527.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 527.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 527.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 527.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 527.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 527.15 | 0 | 0 | 0 | |
For Nifty Bank - strike price 48100 expiring on 18SEP2024
Delta for 48100 PE is -
Historical price for 48100 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3.3, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 49335
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 5.3, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by -10815 which decreased total open position to 43755
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 10.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 56115
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 11.3, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 20100 which increased total open position to 34290
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 9.65, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 14220
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 19.45, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 3990 which increased total open position to 14370
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 53.7, which was 33.85 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 10380
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 19.85, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 165
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 34.25, which was -492.90 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 527.15, 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 527.15, 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 527.15, 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 527.15, 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 527.15, 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 527.15, 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 527.15, 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 527.15, 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 527.15, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 527.15, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 527.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0