BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 49600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 2607.05 | 338.85 | 285 | 30 | 480 | ||||
| 13 Sept | 51938.05 | 2268.2 | 232.25 | 60 | 0 | 450 | ||||
| 12 Sept | 51772.40 | 2035.95 | 549.55 | 630 | 120 | 450 | ||||
| 11 Sept | 51010.00 | 1486.4 | -244.20 | 165 | 150 | 315 | ||||
| 10 Sept | 51272.30 | 1730.6 | 64.85 | 45 | 0 | 165 | ||||
|
|
||||||||||
| 9 Sept | 51117.80 | 1665.75 | 386.05 | 240 | 150 | 165 | ||||
| 6 Sept | 50576.85 | 1279.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 1279.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 1279.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 1279.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 1279.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 1279.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 1279.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1279.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1279.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 1279.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 1279.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1279.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 1279.7 | 0.00 | 15 | 0 | 15 | ||||
| 20 Aug | 50803.15 | 1279.7 | 0.00 | 15 | 0 | 15 | ||||
| 19 Aug | 50368.35 | 1279.7 | 0.00 | 15 | 0 | 15 | ||||
| 16 Aug | 50516.90 | 1279.7 | 15 | 0 | 0 | |||||
For Nifty Bank - strike price 49600 expiring on 18SEP2024
Delta for 49600 CE is -
Historical price for 49600 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2607.05, which was 338.85 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 480
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2268.2, which was 232.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2035.95, which was 549.55 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 450
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1486.4, which was -244.20 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 315
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1730.6, which was 64.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1665.75, which was 386.05 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 165
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1279.7, 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 1279.7, 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 1279.7, 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 1279.7, 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 1279.7, 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 1279.7, 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 1279.7, 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 1279.7, 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 1279.7, 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 1279.7, 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 1279.7, 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 1279.7, 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 1279.7, 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 1279.7, 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 1279.7, 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 1279.7, 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 49600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 5.55 | -6.00 | 21,47,130 | -47,250 | 1,57,800 |
| 13 Sept | 51938.05 | 11.55 | -12.45 | 24,42,675 | -49,635 | 2,06,265 |
| 12 Sept | 51772.40 | 24 | -22.65 | 46,05,570 | 16,545 | 2,32,290 |
| 11 Sept | 51010.00 | 46.65 | 10.70 | 6,72,750 | 1,78,245 | 2,14,665 |
| 10 Sept | 51272.30 | 35.95 | -31.05 | 2,22,180 | 13,725 | 37,785 |
| 9 Sept | 51117.80 | 67 | -129.70 | 1,63,545 | 16,695 | 22,440 |
| 6 Sept | 50576.85 | 196.7 | -877.00 | 26,925 | 5,760 | 5,760 |
| 5 Sept | 51473.05 | 1073.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 1073.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 1073.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 1073.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 1073.7 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 1073.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 1073.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 1073.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 1073.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 1073.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 1073.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 1073.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 1073.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 1073.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 1073.7 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49600 expiring on 18SEP2024
Delta for 49600 PE is -
Historical price for 49600 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 5.55, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -47250 which decreased total open position to 157800
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 11.55, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by -49635 which decreased total open position to 206265
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 24, which was -22.65 lower than the previous day. The implied volatity was -, the open interest changed by 16545 which increased total open position to 232290
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 46.65, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by 178245 which increased total open position to 214665
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 35.95, which was -31.05 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 37785
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 67, which was -129.70 lower than the previous day. The implied volatity was -, the open interest changed by 16695 which increased total open position to 22440
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 196.7, which was -877.00 lower than the previous day. The implied volatity was -, the open interest changed by 5760 which increased total open position to 5760
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1073.7, 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 1073.7, 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 1073.7, 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 1073.7, 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 1073.7, 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 1073.7, 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 1073.7, 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 1073.7, 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 1073.7, 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 1073.7, 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 1073.7, 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 1073.7, 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 1073.7, 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 1073.7, 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 1073.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0