BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 49400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 2125.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 2125.9 | 0.00 | 0 | 135 | 0 | ||||
| 12 Sept | 51772.40 | 2125.9 | 405.90 | 270 | 135 | 270 | ||||
| 11 Sept | 51010.00 | 1720 | -131.00 | 120 | 90 | 135 | ||||
| 10 Sept | 51272.30 | 1851 | 295.80 | 30 | 15 | 30 | ||||
| 9 Sept | 51117.80 | 1555.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 50576.85 | 1555.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 1555.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 51400.25 | 1555.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 1555.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 1555.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 1555.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 1555.2 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1555.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1555.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 1555.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 1555.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1555.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 1555.2 | 0.00 | 30 | 0 | 15 | ||||
| 20 Aug | 50803.15 | 1555.2 | 0.00 | 30 | 0 | 15 | ||||
| 19 Aug | 50368.35 | 1555.2 | 0.00 | 30 | 0 | 15 | ||||
| 16 Aug | 50516.90 | 1555.2 | 30 | 15 | 15 | |||||
For Nifty Bank - strike price 49400 expiring on 18SEP2024
Delta for 49400 CE is -
Historical price for 49400 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2125.9, 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 2125.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 0
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2125.9, which was 405.90 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 270
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1720, which was -131.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 135
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1851, which was 295.80 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 30
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1555.2, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1555.2, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1555.2, 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 1555.2, 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 1555.2, 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 1555.2, 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 1555.2, 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 1555.2, 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 1555.2, 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 1555.2, 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 1555.2, 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 1555.2, 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 1555.2, 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 1555.2, 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 15
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1555.2, 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 15
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1555.2, 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 15
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1555.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
| BANKNIFTY 49400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 4.75 | -5.75 | 16,43,025 | -22,650 | 2,57,130 |
| 13 Sept | 51938.05 | 10.5 | -8.25 | 19,43,220 | 81,285 | 2,76,570 |
| 12 Sept | 51772.40 | 18.75 | -18.40 | 30,22,170 | 61,785 | 1,73,505 |
| 11 Sept | 51010.00 | 37.15 | 8.65 | 6,62,925 | 64,965 | 1,18,110 |
| 10 Sept | 51272.30 | 28.5 | -25.90 | 1,93,560 | 36,315 | 54,090 |
| 9 Sept | 51117.80 | 54.4 | -111.35 | 86,655 | 7,755 | 19,080 |
| 6 Sept | 50576.85 | 165.75 | -819.75 | 54,645 | 11,295 | 11,295 |
| 5 Sept | 51473.05 | 985.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 985.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 985.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 985.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 985.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 985.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 985.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 985.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 985.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 985.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 985.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 985.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 985.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 985.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 985.5 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49400 expiring on 18SEP2024
Delta for 49400 PE is -
Historical price for 49400 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4.75, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -22650 which decreased total open position to 257130
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 10.5, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 81285 which increased total open position to 276570
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 18.75, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 61785 which increased total open position to 173505
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 37.15, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 64965 which increased total open position to 118110
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 28.5, which was -25.90 lower than the previous day. The implied volatity was -, the open interest changed by 36315 which increased total open position to 54090
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 54.4, which was -111.35 lower than the previous day. The implied volatity was -, the open interest changed by 7755 which increased total open position to 19080
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 165.75, which was -819.75 lower than the previous day. The implied volatity was -, the open interest changed by 11295 which increased total open position to 11295
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 985.5, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 985.5, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 985.5, 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 985.5, 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 985.5, 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 985.5, 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 985.5, 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 985.5, 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 985.5, 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 985.5, 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 985.5, 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 985.5, 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 985.5, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 985.5, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 985.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0