BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 49700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 2500 | 266.70 | 60 | 0 | 990 | ||||
| 13 Sept | 51938.05 | 2233.3 | 295.35 | 300 | 0 | 990 | ||||
| 12 Sept | 51772.40 | 1937.95 | 536.00 | 3,105 | 360 | 1,005 | ||||
| 11 Sept | 51010.00 | 1401.95 | -248.05 | 645 | 495 | 645 | ||||
| 10 Sept | 51272.30 | 1650 | 83.40 | 150 | 30 | 165 | ||||
| 9 Sept | 51117.80 | 1566.6 | -407.65 | 600 | 135 | 165 | ||||
| 6 Sept | 50576.85 | 1974.25 | 0.00 | 0 | 30 | 0 | ||||
| 5 Sept | 51473.05 | 1974.25 | 492.35 | 30 | 15 | 15 | ||||
| 4 Sept | 51400.25 | 1481.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 1481.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 1481.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 1481.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Aug | 51152.75 | 1481.9 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1481.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1481.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 1481.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 1481.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1481.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 1481.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 1481.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 1481.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 1481.9 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 49700 expiring on 18SEP2024
Delta for 49700 CE is -
Historical price for 49700 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2500, which was 266.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 990
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2233.3, which was 295.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 990
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1937.95, which was 536.00 higher than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 1005
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1401.95, which was -248.05 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 645
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1650, which was 83.40 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 165
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1566.6, which was -407.65 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 165
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1974.25, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1974.25, which was 492.35 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1481.9, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1481.9, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1481.9, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1481.9, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1481.9, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1481.9, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1481.9, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1481.9, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1481.9, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1481.9, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1481.9, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1481.9, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1481.9, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1481.9, 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 49700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 6.55 | -6.00 | 25,38,060 | -89,145 | 2,52,030 |
| 13 Sept | 51938.05 | 12.55 | -8.55 | 26,14,140 | 33,360 | 3,74,355 |
| 12 Sept | 51772.40 | 21.1 | -27.90 | 40,81,815 | 2,22,525 | 3,32,160 |
| 11 Sept | 51010.00 | 49 | 9.20 | 7,49,160 | 71,025 | 1,08,915 |
| 10 Sept | 51272.30 | 39.8 | -37.50 | 2,34,465 | 16,695 | 37,965 |
| 9 Sept | 51117.80 | 77.3 | -145.75 | 1,59,090 | 3,105 | 21,195 |
| 6 Sept | 50576.85 | 223.05 | 175.20 | 1,85,100 | 15,990 | 19,590 |
| 5 Sept | 51473.05 | 47.85 | -502.55 | 4,260 | 3,435 | 3,615 |
| 4 Sept | 51400.25 | 550.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 550.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 550.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 550.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 550.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 550.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 550.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 550.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 550.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 550.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 550.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 550.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 550.4 | 0.00 | 0 | 180 | 0 |
| 16 Aug | 50516.90 | 550.4 | 180 | 0 | 0 | |
For Nifty Bank - strike price 49700 expiring on 18SEP2024
Delta for 49700 PE is -
Historical price for 49700 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 6.55, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -89145 which decreased total open position to 252030
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 12.55, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 33360 which increased total open position to 374355
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 21.1, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by 222525 which increased total open position to 332160
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 49, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 71025 which increased total open position to 108915
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 39.8, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by 16695 which increased total open position to 37965
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 77.3, which was -145.75 lower than the previous day. The implied volatity was -, the open interest changed by 3105 which increased total open position to 21195
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 223.05, which was 175.20 higher than the previous day. The implied volatity was -, the open interest changed by 15990 which increased total open position to 19590
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 47.85, which was -502.55 lower than the previous day. The implied volatity was -, the open interest changed by 3435 which increased total open position to 3615
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 550.4, 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 550.4, 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 550.4, 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 550.4, 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 550.4, 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 550.4, 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 550.4, 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 550.4, 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 550.4, 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 550.4, 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 550.4, 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 550.4, 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 550.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 550.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0