BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 49300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 2340 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 2340 | 0.00 | 0 | 60 | 0 | ||||
| 12 Sept | 51772.40 | 2340 | 380.00 | 315 | 60 | 195 | ||||
| 11 Sept | 51010.00 | 1960 | -65.00 | 60 | 0 | 75 | ||||
| 10 Sept | 51272.30 | 2025 | 456.65 | 45 | 0 | 30 | ||||
| 9 Sept | 51117.80 | 1568.35 | -134.40 | 30 | 15 | 15 | ||||
| 6 Sept | 50576.85 | 1702.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 1702.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 1702.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 1702.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 1702.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 1702.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 1702.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1702.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1702.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 1702.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 50933.45 | 1702.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1702.75 | 1702.75 | 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 49300 expiring on 18SEP2024
Delta for 49300 CE is -
Historical price for 49300 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2340, 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 2340, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2340, which was 380.00 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 195
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1960, which was -65.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2025, which was 456.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1568.35, which was -134.40 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1702.75, 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 1702.75, 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 1702.75, 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 1702.75, 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 1702.75, 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 1702.75, 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 1702.75, 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 1702.75, 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 1702.75, 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 1702.75, 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 1702.75, 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 1702.75, which was 1702.75 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 49300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 5 | -4.45 | 16,21,815 | -22,710 | 2,67,420 |
| 13 Sept | 51938.05 | 9.45 | -8.90 | 17,12,115 | 27,090 | 2,94,210 |
| 12 Sept | 51772.40 | 18.35 | -14.65 | 29,08,095 | 1,35,240 | 2,53,260 |
| 11 Sept | 51010.00 | 33 | 7.15 | 5,14,815 | 66,000 | 1,17,675 |
| 10 Sept | 51272.30 | 25.85 | -24.60 | 1,86,855 | 29,040 | 54,180 |
| 9 Sept | 51117.80 | 50.45 | -100.55 | 1,50,750 | 4,830 | 25,170 |
| 6 Sept | 50576.85 | 151 | -792.20 | 70,410 | 19,830 | 19,830 |
| 5 Sept | 51473.05 | 943.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 943.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 943.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 943.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 943.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 943.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 943.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 943.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 943.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 943.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 943.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 943.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 943.2 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49300 expiring on 18SEP2024
Delta for 49300 PE is -
Historical price for 49300 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 5, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -22710 which decreased total open position to 267420
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 9.45, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 27090 which increased total open position to 294210
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 18.35, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 135240 which increased total open position to 253260
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 33, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 117675
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 25.85, which was -24.60 lower than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 54180
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 50.45, which was -100.55 lower than the previous day. The implied volatity was -, the open interest changed by 4830 which increased total open position to 25170
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 151, which was -792.20 lower than the previous day. The implied volatity was -, the open interest changed by 19830 which increased total open position to 19830
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 943.2, 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 943.2, 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 943.2, 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 943.2, 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 943.2, 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 943.2, 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 943.2, 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 943.2, 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 943.2, 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 943.2, 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 943.2, 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 943.2, 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 943.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0