BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 48600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 3450 | 780.00 | 165 | 0 | 255 | ||||
| 13 Sept | 51938.05 | 2670 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 2670 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 51010.00 | 2670 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 51272.30 | 2670 | 350.00 | 15 | 0 | 255 | ||||
| 9 Sept | 51117.80 | 2320 | 184.70 | 495 | 90 | 90 | ||||
| 6 Sept | 50576.85 | 2135.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 2135.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 2135.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 2135.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 2135.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 2135.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 2135.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 2135.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 2135.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 2135.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 50933.45 | 2135.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 2135.3 | 2135.30 | 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 48600 expiring on 18SEP2024
Delta for 48600 CE is -
Historical price for 48600 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3450, which was 780.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 255
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2670, 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 2670, 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 2670, 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 2670, which was 350.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 255
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2320, which was 184.70 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2135.3, 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 2135.3, 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 2135.3, 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 2135.3, 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 2135.3, 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 2135.3, 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 2135.3, 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 2135.3, 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 2135.3, 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 2135.3, 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 2135.3, 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 2135.3, which was 2135.30 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 48600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 3.8 | -3.15 | 8,67,150 | 11,385 | 1,32,120 |
| 13 Sept | 51938.05 | 6.95 | -5.60 | 8,63,325 | -46,530 | 1,18,470 |
| 12 Sept | 51772.40 | 12.55 | -9.50 | 13,66,215 | 95,085 | 1,62,795 |
| 11 Sept | 51010.00 | 22.05 | 9.15 | 4,31,445 | 47,280 | 65,190 |
| 10 Sept | 51272.30 | 12.9 | -17.15 | 1,22,535 | -5,265 | 17,520 |
| 9 Sept | 51117.80 | 30.05 | -35.90 | 58,095 | 17,580 | 21,510 |
| 6 Sept | 50576.85 | 65.95 | -614.50 | 18,450 | 4,005 | 4,005 |
| 5 Sept | 51473.05 | 680.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 680.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 680.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 680.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 680.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 680.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 680.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 680.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 680.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 680.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 680.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 680.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 680.45 | 0 | 0 | 0 | |
For Nifty Bank - strike price 48600 expiring on 18SEP2024
Delta for 48600 PE is -
Historical price for 48600 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3.8, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 11385 which increased total open position to 132120
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 6.95, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -46530 which decreased total open position to 118470
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 12.55, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 95085 which increased total open position to 162795
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 22.05, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 47280 which increased total open position to 65190
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 12.9, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by -5265 which decreased total open position to 17520
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 30.05, which was -35.90 lower than the previous day. The implied volatity was -, the open interest changed by 17580 which increased total open position to 21510
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 65.95, which was -614.50 lower than the previous day. The implied volatity was -, the open interest changed by 4005 which increased total open position to 4005
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 680.45, 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 680.45, 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 680.45, 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 680.45, 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 680.45, 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 680.45, 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 680.45, 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 680.45, 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 680.45, 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 680.45, 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 680.45, 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 680.45, 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 680.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0