BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 49500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 2702.75 | 347.70 | 1,665 | -750 | 6,210 | ||||
| 13 Sept | 51938.05 | 2355.05 | 202.65 | 2,025 | -30 | 6,960 | ||||
| 12 Sept | 51772.40 | 2152.4 | 562.40 | 17,520 | 585 | 6,990 | ||||
| 11 Sept | 51010.00 | 1590 | -234.95 | 19,455 | 2,055 | 6,375 | ||||
|
|
||||||||||
| 10 Sept | 51272.30 | 1824.95 | 57.20 | 5,730 | -840 | 4,320 | ||||
| 9 Sept | 51117.80 | 1767.75 | 393.35 | 24,480 | 2,235 | 5,190 | ||||
| 6 Sept | 50576.85 | 1374.4 | -773.60 | 13,950 | 2,190 | 2,955 | ||||
| 5 Sept | 51473.05 | 2148 | 58.00 | 600 | 120 | 630 | ||||
| 4 Sept | 51400.25 | 2090 | 594.00 | 630 | 375 | 405 | ||||
| 3 Sept | 51689.10 | 1496 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 1496 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 1496 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 1496 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1496 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1496 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 1496 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 1496 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1496 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 1496 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 1496 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 1496 | 0.00 | 0 | 30 | 0 | ||||
| 16 Aug | 50516.90 | 1496 | 30 | 0 | 0 | |||||
For Nifty Bank - strike price 49500 expiring on 18SEP2024
Delta for 49500 CE is -
Historical price for 49500 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2702.75, which was 347.70 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 6210
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2355.05, which was 202.65 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 6960
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2152.4, which was 562.40 higher than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 6990
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1590, which was -234.95 lower than the previous day. The implied volatity was -, the open interest changed by 2055 which increased total open position to 6375
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1824.95, which was 57.20 higher than the previous day. The implied volatity was -, the open interest changed by -840 which decreased total open position to 4320
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1767.75, which was 393.35 higher than the previous day. The implied volatity was -, the open interest changed by 2235 which increased total open position to 5190
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1374.4, which was -773.60 lower than the previous day. The implied volatity was -, the open interest changed by 2190 which increased total open position to 2955
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2148, which was 58.00 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 630
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2090, which was 594.00 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 405
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1496, 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 1496, 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 1496, 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 1496, 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 1496, 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 1496, 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 1496, 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 1496, 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 1496, 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 1496, 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 1496, 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 1496, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1496, 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 49500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 5.8 | -5.45 | 92,99,295 | 2,40,450 | 18,02,115 |
| 13 Sept | 51938.05 | 11.25 | -9.55 | 80,29,710 | 4,53,210 | 15,72,045 |
| 12 Sept | 51772.40 | 20.8 | -20.15 | 1,16,88,165 | 4,99,830 | 10,89,285 |
| 11 Sept | 51010.00 | 40.95 | 10.10 | 24,82,830 | 3,32,760 | 5,91,945 |
| 10 Sept | 51272.30 | 30.85 | -29.40 | 12,76,125 | 92,325 | 2,70,510 |
| 9 Sept | 51117.80 | 60.25 | -126.35 | 8,90,340 | 22,035 | 1,78,845 |
| 6 Sept | 50576.85 | 186.6 | 146.65 | 8,96,895 | 60,915 | 1,62,735 |
| 5 Sept | 51473.05 | 39.95 | -24.90 | 2,46,555 | 43,485 | 1,05,150 |
| 4 Sept | 51400.25 | 64.85 | 15.05 | 83,715 | 23,670 | 61,755 |
| 3 Sept | 51689.10 | 49.8 | -27.75 | 63,465 | 19,005 | 37,650 |
| 2 Sept | 51439.55 | 77.55 | -17.45 | 30,645 | 13,710 | 18,510 |
| 30 Aug | 51351.00 | 95 | -35.65 | 6,765 | 4,710 | 4,920 |
| 29 Aug | 51152.75 | 130.65 | -251.70 | 345 | 180 | 210 |
| 28 Aug | 51143.85 | 382.35 | 0.00 | 0 | 30 | 0 |
| 27 Aug | 51278.75 | 382.35 | -646.65 | 30 | 0 | 0 |
| 26 Aug | 51148.10 | 1029 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 1029 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 1029 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 1029 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 1029 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 1029 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 1029 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49500 expiring on 18SEP2024
Delta for 49500 PE is -
Historical price for 49500 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 5.8, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 240450 which increased total open position to 1802115
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 11.25, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 453210 which increased total open position to 1572045
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 20.8, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by 499830 which increased total open position to 1089285
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 40.95, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 332760 which increased total open position to 591945
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 30.85, which was -29.40 lower than the previous day. The implied volatity was -, the open interest changed by 92325 which increased total open position to 270510
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 60.25, which was -126.35 lower than the previous day. The implied volatity was -, the open interest changed by 22035 which increased total open position to 178845
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 186.6, which was 146.65 higher than the previous day. The implied volatity was -, the open interest changed by 60915 which increased total open position to 162735
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 39.95, which was -24.90 lower than the previous day. The implied volatity was -, the open interest changed by 43485 which increased total open position to 105150
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 64.85, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by 23670 which increased total open position to 61755
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 49.8, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 19005 which increased total open position to 37650
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 77.55, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 13710 which increased total open position to 18510
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 95, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by 4710 which increased total open position to 4920
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 130.65, which was -251.70 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 210
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 382.35, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 382.35, which was -646.65 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 1029, 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 1029, 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 1029, 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 1029, 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 1029, 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 1029, 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 1029, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0