BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 49200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 2550 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 2550 | 0.00 | 0 | 15 | 0 | ||||
| 12 Sept | 51772.40 | 2550 | 663.95 | 105 | 15 | 165 | ||||
| 11 Sept | 51010.00 | 1886.05 | -173.95 | 210 | 105 | 120 | ||||
| 10 Sept | 51272.30 | 2060 | 299.00 | 15 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 51117.80 | 1761 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 50576.85 | 1761 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 1761 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 1761 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 1761 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 1761 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 1761 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 1761 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1761 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1761 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 1761 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 1761 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1761 | 1761.00 | 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 49200 expiring on 18SEP2024
Delta for 49200 CE is -
Historical price for 49200 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2550, 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 2550, 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 2550, which was 663.95 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 165
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1886.05, which was -173.95 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 120
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2060, which was 299.00 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 1761, 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 1761, 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 1761, 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 1761, 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 1761, 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 1761, 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 1761, 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 1761, 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 1761, 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 1761, 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 1761, 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 1761, 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 1761, which was 1761.00 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 49200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 4.65 | -4.55 | 21,23,010 | 7,845 | 6,36,720 |
| 13 Sept | 51938.05 | 9.2 | -9.20 | 28,29,540 | 86,175 | 6,30,720 |
| 12 Sept | 51772.40 | 18.4 | -11.45 | 30,80,670 | 94,320 | 2,30,160 |
| 11 Sept | 51010.00 | 29.85 | 7.05 | 7,52,745 | 76,740 | 1,33,260 |
| 10 Sept | 51272.30 | 22.8 | -22.90 | 2,48,295 | 47,385 | 66,675 |
| 9 Sept | 51117.80 | 45.7 | -91.40 | 92,010 | -435 | 19,335 |
| 6 Sept | 50576.85 | 137.1 | 8.05 | 1,14,165 | 19,605 | 19,725 |
| 5 Sept | 51473.05 | 129.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 129.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 129.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 129.05 | 0.00 | 0 | 15 | 0 |
| 30 Aug | 51351.00 | 129.05 | 1.60 | 15 | 0 | 105 |
| 29 Aug | 51152.75 | 127.45 | 6.05 | 60 | 0 | 45 |
| 28 Aug | 51143.85 | 121.4 | -78.60 | 30 | 15 | 45 |
| 27 Aug | 51278.75 | 200 | 0.00 | 0 | 30 | 0 |
| 26 Aug | 51148.10 | 200 | -702.10 | 30 | 15 | 15 |
| 23 Aug | 50933.45 | 902.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 902.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 902.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 902.1 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49200 expiring on 18SEP2024
Delta for 49200 PE is -
Historical price for 49200 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4.65, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 7845 which increased total open position to 636720
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 9.2, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 86175 which increased total open position to 630720
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 18.4, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 94320 which increased total open position to 230160
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 29.85, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 76740 which increased total open position to 133260
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 22.8, which was -22.90 lower than the previous day. The implied volatity was -, the open interest changed by 47385 which increased total open position to 66675
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 45.7, which was -91.40 lower than the previous day. The implied volatity was -, the open interest changed by -435 which decreased total open position to 19335
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 137.1, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 19605 which increased total open position to 19725
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 129.05, 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 129.05, 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 129.05, 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 129.05, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 129.05, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 127.45, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 121.4, which was -78.60 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 45
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 200, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 200, which was -702.10 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 902.1, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 902.1, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 902.1, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 902.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0