BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 48500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 52153.15 | 3700 | 575.00 | 45 | -30 | 945 | ||||
| 13 Sept | 51938.05 | 3125 | 0.00 | 0 | 15 | 0 | ||||
| 12 Sept | 51772.40 | 3125 | 575.00 | 30 | 0 | 960 | ||||
| 11 Sept | 51010.00 | 2550 | -250.00 | 555 | 165 | 960 | ||||
| 10 Sept | 51272.30 | 2800 | 115.55 | 45 | 15 | 795 | ||||
| 9 Sept | 51117.80 | 2684.45 | 482.70 | 1,185 | 780 | 780 | ||||
| 6 Sept | 50576.85 | 2201.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 2201.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 2201.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 2201.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 2201.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 2201.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 2201.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 2201.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 2201.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 2201.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 2201.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 2201.75 | 2201.75 | 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 48500 expiring on 18SEP2024
Delta for 48500 CE is -
Historical price for 48500 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3700, which was 575.00 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 945
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3125, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3125, which was 575.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 960
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2550, which was -250.00 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 960
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2800, which was 115.55 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 795
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2684.45, which was 482.70 higher than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 780
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2201.75, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2201.75, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2201.75, 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 2201.75, 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 2201.75, 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 2201.75, 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 2201.75, 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 2201.75, 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 2201.75, 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 2201.75, 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 2201.75, 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 2201.75, which was 2201.75 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 48500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 3.7 | -3.05 | 41,75,730 | -57,210 | 8,42,790 |
| 13 Sept | 51938.05 | 6.75 | -5.35 | 56,08,575 | -4,60,050 | 9,03,270 |
| 12 Sept | 51772.40 | 12.1 | -3.85 | 62,59,155 | 8,11,320 | 13,47,855 |
| 11 Sept | 51010.00 | 15.95 | 4.20 | 22,81,020 | 3,78,840 | 5,26,155 |
| 10 Sept | 51272.30 | 11.75 | -15.50 | 5,28,030 | 62,355 | 1,49,430 |
| 9 Sept | 51117.80 | 27.25 | -44.40 | 5,28,090 | 31,050 | 87,900 |
| 6 Sept | 50576.85 | 71.65 | 50.70 | 5,54,115 | 47,580 | 64,365 |
| 5 Sept | 51473.05 | 20.95 | -8.20 | 27,195 | 5,730 | 16,485 |
| 4 Sept | 51400.25 | 29.15 | 6.35 | 16,320 | 8,055 | 10,890 |
| 3 Sept | 51689.10 | 22.8 | -11.20 | 4,770 | 2,700 | 2,895 |
| 2 Sept | 51439.55 | 34 | -129.10 | 285 | 60 | 90 |
| 30 Aug | 51351.00 | 163.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 163.1 | 0.00 | 0 | 30 | 0 |
| 28 Aug | 51143.85 | 163.1 | -484.45 | 30 | 0 | 0 |
| 27 Aug | 51278.75 | 647.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 647.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 647.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 647.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 647.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 647.55 | 0 | 0 | 0 | |
For Nifty Bank - strike price 48500 expiring on 18SEP2024
Delta for 48500 PE is -
Historical price for 48500 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3.7, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -57210 which decreased total open position to 842790
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 6.75, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -460050 which decreased total open position to 903270
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 12.1, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 811320 which increased total open position to 1347855
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 15.95, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 378840 which increased total open position to 526155
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 11.75, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 62355 which increased total open position to 149430
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 27.25, which was -44.40 lower than the previous day. The implied volatity was -, the open interest changed by 31050 which increased total open position to 87900
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 71.65, which was 50.70 higher than the previous day. The implied volatity was -, the open interest changed by 47580 which increased total open position to 64365
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 20.95, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 5730 which increased total open position to 16485
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 29.15, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 8055 which increased total open position to 10890
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 22.8, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2895
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 34, which was -129.10 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 90
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 163.1, 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 163.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 163.1, which was -484.45 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 647.55, 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 647.55, 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 647.55, 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 647.55, 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 647.55, 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 647.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0