BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 49800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 2389.2 | 334.20 | 525 | 75 | 4,620 | ||||
| 13 Sept | 51938.05 | 2055 | 221.80 | 810 | -330 | 4,620 | ||||
| 12 Sept | 51772.40 | 1833.2 | 523.20 | 10,050 | 645 | 4,995 | ||||
|
|
||||||||||
| 11 Sept | 51010.00 | 1310 | -236.85 | 4,230 | 1,320 | 4,440 | ||||
| 10 Sept | 51272.30 | 1546.85 | 69.45 | 735 | 135 | 3,120 | ||||
| 9 Sept | 51117.80 | 1477.4 | 343.40 | 4,410 | 2,955 | 2,985 | ||||
| 6 Sept | 50576.85 | 1134 | -295.70 | 30 | 15 | 15 | ||||
| 5 Sept | 51473.05 | 1429.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 1429.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 1429.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 1429.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 1429.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 1429.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1429.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1429.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 1429.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 1429.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1429.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 1429.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 1429.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 1429.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 1429.7 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 49800 expiring on 18SEP2024
Delta for 49800 CE is -
Historical price for 49800 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2389.2, which was 334.20 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 4620
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2055, which was 221.80 higher than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 4620
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1833.2, which was 523.20 higher than the previous day. The implied volatity was -, the open interest changed by 645 which increased total open position to 4995
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1310, which was -236.85 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 4440
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1546.85, which was 69.45 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 3120
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1477.4, which was 343.40 higher than the previous day. The implied volatity was -, the open interest changed by 2955 which increased total open position to 2985
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1134, which was -295.70 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1429.7, 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 1429.7, 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 1429.7, 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 1429.7, 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 1429.7, 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 1429.7, 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 1429.7, 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 1429.7, 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 1429.7, 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 1429.7, 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 1429.7, 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 1429.7, 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 1429.7, 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 1429.7, 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 1429.7, 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 49800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 6.95 | -6.80 | 24,89,145 | 35,985 | 3,90,285 |
| 13 Sept | 51938.05 | 13.75 | -11.75 | 30,07,725 | -94,680 | 3,75,975 |
| 12 Sept | 51772.40 | 25.5 | -30.50 | 44,84,730 | 2,54,580 | 4,60,245 |
| 11 Sept | 51010.00 | 56 | 10.20 | 12,79,860 | 62,745 | 2,06,520 |
| 10 Sept | 51272.30 | 45.8 | -36.80 | 3,62,895 | 32,100 | 1,45,035 |
| 9 Sept | 51117.80 | 82.6 | -150.70 | 3,92,910 | 80,070 | 1,02,405 |
| 6 Sept | 50576.85 | 233.3 | 180.30 | 1,72,200 | 15,360 | 22,200 |
| 5 Sept | 51473.05 | 53 | -35.00 | 13,875 | 5,745 | 7,350 |
| 4 Sept | 51400.25 | 88 | -72.65 | 2,025 | 1,155 | 1,530 |
| 3 Sept | 51689.10 | 160.65 | -373.25 | 15 | 0 | 360 |
| 2 Sept | 51439.55 | 533.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 533.9 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 533.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 533.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 533.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 533.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 533.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 533.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 533.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 533.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 533.9 | 0.00 | 0 | 360 | 0 |
| 16 Aug | 50516.90 | 533.9 | 360 | 0 | 0 | |
For Nifty Bank - strike price 49800 expiring on 18SEP2024
Delta for 49800 PE is -
Historical price for 49800 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 6.95, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 35985 which increased total open position to 390285
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 13.75, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by -94680 which decreased total open position to 375975
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 25.5, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by 254580 which increased total open position to 460245
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 56, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by 62745 which increased total open position to 206520
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 45.8, which was -36.80 lower than the previous day. The implied volatity was -, the open interest changed by 32100 which increased total open position to 145035
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 82.6, which was -150.70 lower than the previous day. The implied volatity was -, the open interest changed by 80070 which increased total open position to 102405
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 233.3, which was 180.30 higher than the previous day. The implied volatity was -, the open interest changed by 15360 which increased total open position to 22200
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 53, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 5745 which increased total open position to 7350
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 88, which was -72.65 lower than the previous day. The implied volatity was -, the open interest changed by 1155 which increased total open position to 1530
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 160.65, which was -373.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 360
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 533.9, 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 533.9, 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 533.9, 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 533.9, 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 533.9, 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 533.9, 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 533.9, 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 533.9, 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 533.9, 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 533.9, 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 533.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 533.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0