BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 49100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 2525.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 2525.6 | 0.00 | 0 | 990 | 0 | ||||
| 12 Sept | 51772.40 | 2525.6 | 705.15 | 4,470 | 990 | 990 | ||||
| 11 Sept | 51010.00 | 1820.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 51272.30 | 1820.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 51117.80 | 1820.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 50576.85 | 1820.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 1820.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 1820.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 1820.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 51439.55 | 1820.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 1820.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 1820.45 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1820.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1820.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 1820.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 1820.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1820.45 | 1820.45 | 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 49100 expiring on 18SEP2024
Delta for 49100 CE is -
Historical price for 49100 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2525.6, 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 2525.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 990 which increased total open position to 0
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2525.6, which was 705.15 higher than the previous day. The implied volatity was -, the open interest changed by 990 which increased total open position to 990
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1820.45, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1820.45, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1820.45, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1820.45, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1820.45, 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 1820.45, 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 1820.45, 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 1820.45, 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 1820.45, 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 1820.45, 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 1820.45, 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 1820.45, 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 1820.45, 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 1820.45, 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 1820.45, which was 1820.45 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 49100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 4.2 | -4.55 | 11,63,775 | 21,930 | 1,97,565 |
| 13 Sept | 51938.05 | 8.75 | -7.75 | 17,04,570 | -16,140 | 1,80,735 |
| 12 Sept | 51772.40 | 16.5 | -10.15 | 24,68,295 | 59,910 | 1,86,525 |
| 11 Sept | 51010.00 | 26.65 | 7.10 | 4,54,395 | 1,08,435 | 1,24,845 |
| 10 Sept | 51272.30 | 19.55 | -24.45 | 87,030 | 6,450 | 17,520 |
| 9 Sept | 51117.80 | 44 | -81.80 | 1,01,610 | 2,730 | 12,420 |
| 6 Sept | 50576.85 | 125.8 | -736.40 | 35,895 | 10,080 | 10,080 |
| 5 Sept | 51473.05 | 862.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 862.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 862.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 862.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 862.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 862.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 862.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 862.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 862.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 862.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 862.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 862.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 862.2 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49100 expiring on 18SEP2024
Delta for 49100 PE is -
Historical price for 49100 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4.2, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 21930 which increased total open position to 197565
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 8.75, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by -16140 which decreased total open position to 180735
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 16.5, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 59910 which increased total open position to 186525
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 26.65, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 108435 which increased total open position to 124845
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 19.55, which was -24.45 lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 17520
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 44, which was -81.80 lower than the previous day. The implied volatity was -, the open interest changed by 2730 which increased total open position to 12420
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 125.8, which was -736.40 lower than the previous day. The implied volatity was -, the open interest changed by 10080 which increased total open position to 10080
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 862.2, 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 862.2, 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 862.2, 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 862.2, 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 862.2, 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 862.2, 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 862.2, 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 862.2, 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 862.2, 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 862.2, 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 862.2, 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 862.2, 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 862.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0