BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 48800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 2341.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 2341.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 2341.45 | 44.35 | 15 | 0 | 30 | ||||
| 11 Sept | 51010.00 | 2297.1 | -177.90 | 15 | 0 | 15 | ||||
|
|
||||||||||
| 10 Sept | 51272.30 | 2475 | 469.15 | 15 | 0 | 0 | ||||
| 9 Sept | 51117.80 | 2005.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 50576.85 | 2005.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 2005.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 2005.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 2005.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 2005.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 2005.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 2005.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 2005.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 2005.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 2005.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 2005.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 2005.85 | 2005.85 | 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 48800 expiring on 18SEP2024
Delta for 48800 CE is -
Historical price for 48800 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2341.45, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2341.45, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2341.45, which was 44.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2297.1, which was -177.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2475, which was 469.15 higher 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 2005.85, 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 2005.85, 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 2005.85, 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 2005.85, 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 2005.85, 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 2005.85, 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 2005.85, 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 2005.85, 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 2005.85, 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 2005.85, 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 2005.85, 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 2005.85, 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 2005.85, which was 2005.85 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 48800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 3.65 | -3.70 | 7,84,470 | -17,580 | 1,36,485 |
| 13 Sept | 51938.05 | 7.35 | -1.65 | 14,15,730 | -95,970 | 1,53,120 |
| 12 Sept | 51772.40 | 9 | -12.75 | 25,29,975 | 1,31,220 | 2,45,190 |
| 11 Sept | 51010.00 | 21.75 | -1.25 | 4,05,990 | 74,445 | 93,915 |
| 10 Sept | 51272.30 | 23 | -12.05 | 74,460 | 8,595 | 19,635 |
| 9 Sept | 51117.80 | 35.05 | -53.95 | 49,680 | 11,685 | 12,270 |
| 6 Sept | 50576.85 | 89 | -660.65 | 750 | 510 | 510 |
| 5 Sept | 51473.05 | 749.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 749.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 749.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 749.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 749.65 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 749.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 749.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 749.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 749.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 749.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 749.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 749.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 749.65 | 0 | 0 | 0 | |
For Nifty Bank - strike price 48800 expiring on 18SEP2024
Delta for 48800 PE is -
Historical price for 48800 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3.65, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -17580 which decreased total open position to 136485
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 7.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -95970 which decreased total open position to 153120
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 9, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 131220 which increased total open position to 245190
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 21.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 74445 which increased total open position to 93915
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 23, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 8595 which increased total open position to 19635
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 35.05, which was -53.95 lower than the previous day. The implied volatity was -, the open interest changed by 11685 which increased total open position to 12270
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 89, which was -660.65 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 510
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 749.65, 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 749.65, 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 749.65, 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 749.65, 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 749.65, 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 749.65, 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 749.65, 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 749.65, 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 749.65, 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 749.65, 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 749.65, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 749.65, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 749.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0