BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 49000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 3100.05 | 255.35 | 2,820 | 285 | 7,800 | ||||
| 13 Sept | 51938.05 | 2844.7 | 219.75 | 1,785 | -300 | 7,515 | ||||
| 12 Sept | 51772.40 | 2624.95 | 558.95 | 5,340 | -330 | 7,815 | ||||
| 11 Sept | 51010.00 | 2066 | -240.80 | 7,755 | 4,695 | 8,145 | ||||
| 10 Sept | 51272.30 | 2306.8 | 64.65 | 2,715 | 1,770 | 3,450 | ||||
| 9 Sept | 51117.80 | 2242.15 | 443.25 | 3,465 | 825 | 1,665 | ||||
|
|
||||||||||
| 6 Sept | 50576.85 | 1798.9 | -82.15 | 3,120 | 870 | 870 | ||||
| 5 Sept | 51473.05 | 1881.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 1881.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 1881.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 1881.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 1881.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 1881.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1881.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1881.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 1881.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 1881.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1881.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 1881.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 1881.05 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 49000 expiring on 18SEP2024
Delta for 49000 CE is -
Historical price for 49000 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3100.05, which was 255.35 higher than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 7800
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2844.7, which was 219.75 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 7515
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2624.95, which was 558.95 higher than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 7815
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2066, which was -240.80 lower than the previous day. The implied volatity was -, the open interest changed by 4695 which increased total open position to 8145
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2306.8, which was 64.65 higher than the previous day. The implied volatity was -, the open interest changed by 1770 which increased total open position to 3450
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2242.15, which was 443.25 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 1665
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1798.9, which was -82.15 lower than the previous day. The implied volatity was -, the open interest changed by 870 which increased total open position to 870
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1881.05, 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 1881.05, 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 1881.05, 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 1881.05, 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 1881.05, 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 1881.05, 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 1881.05, 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 1881.05, 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 1881.05, 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 1881.05, 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 1881.05, 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 1881.05, 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 1881.05, 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 49000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 4 | -4.05 | 1,02,94,515 | -4,99,740 | 19,94,415 |
| 13 Sept | 51938.05 | 8.05 | -8.20 | 1,08,20,190 | 1,51,875 | 26,32,605 |
| 12 Sept | 51772.40 | 16.25 | -8.75 | 1,12,01,955 | 13,34,970 | 23,50,170 |
| 11 Sept | 51010.00 | 25 | 7.20 | 30,02,370 | 5,91,255 | 9,75,195 |
| 10 Sept | 51272.30 | 17.8 | -23.60 | 11,44,410 | 1,98,075 | 3,94,740 |
| 9 Sept | 51117.80 | 41.4 | -66.50 | 7,96,920 | 92,595 | 2,03,520 |
| 6 Sept | 50576.85 | 107.9 | 86.60 | 8,34,465 | 63,150 | 1,14,345 |
| 5 Sept | 51473.05 | 21.3 | -20.55 | 1,40,490 | 46,875 | 50,970 |
| 4 Sept | 51400.25 | 41.85 | -781.65 | 5,415 | 4,125 | 4,125 |
| 3 Sept | 51689.10 | 823.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 823.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 823.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 823.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 823.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 823.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 823.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 823.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 823.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 823.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 823.5 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49000 expiring on 18SEP2024
Delta for 49000 PE is -
Historical price for 49000 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -499740 which decreased total open position to 1994415
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 8.05, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 151875 which increased total open position to 2632605
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 16.25, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 1334970 which increased total open position to 2350170
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 25, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 591255 which increased total open position to 975195
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 17.8, which was -23.60 lower than the previous day. The implied volatity was -, the open interest changed by 198075 which increased total open position to 394740
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 41.4, which was -66.50 lower than the previous day. The implied volatity was -, the open interest changed by 92595 which increased total open position to 203520
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 107.9, which was 86.60 higher than the previous day. The implied volatity was -, the open interest changed by 63150 which increased total open position to 114345
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 21.3, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 46875 which increased total open position to 50970
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 41.85, which was -781.65 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 4125
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 823.5, 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 823.5, 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 823.5, 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 823.5, 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 823.5, 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 823.5, 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 823.5, 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 823.5, 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 823.5, 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 823.5, 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 823.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0