BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 49900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 52153.15 | 2289.35 | 320.35 | 525 | -30 | 4,005 | ||||
| 13 Sept | 51938.05 | 1969 | 206.60 | 120 | 15 | 4,020 | ||||
| 12 Sept | 51772.40 | 1762.4 | 542.95 | 14,940 | 90 | 4,005 | ||||
| 11 Sept | 51010.00 | 1219.45 | -180.55 | 3,240 | 1,125 | 3,915 | ||||
| 10 Sept | 51272.30 | 1400 | 5.00 | 630 | -300 | 2,790 | ||||
| 9 Sept | 51117.80 | 1395 | 332.50 | 6,885 | 2,685 | 3,390 | ||||
| 6 Sept | 50576.85 | 1062.5 | -705.00 | 1,020 | 660 | 690 | ||||
| 5 Sept | 51473.05 | 1767.5 | 319.85 | 45 | 0 | 15 | ||||
| 4 Sept | 51400.25 | 1447.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 1447.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 1447.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 1447.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 1447.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1447.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1447.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 1447.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 1447.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1447.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 1447.65 | 0.00 | 0 | 0 | 15 | ||||
| 20 Aug | 50803.15 | 1447.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 1447.65 | 0.00 | 0 | 15 | 0 | ||||
| 16 Aug | 50516.90 | 1447.65 | 15 | 0 | 0 | |||||
For Nifty Bank - strike price 49900 expiring on 18SEP2024
Delta for 49900 CE is -
Historical price for 49900 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2289.35, which was 320.35 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 4005
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1969, which was 206.60 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 4020
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1762.4, which was 542.95 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 4005
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1219.45, which was -180.55 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 3915
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1400, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 2790
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1395, which was 332.50 higher than the previous day. The implied volatity was -, the open interest changed by 2685 which increased total open position to 3390
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1062.5, which was -705.00 lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 690
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1767.5, which was 319.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1447.65, 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 1447.65, 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 1447.65, 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 1447.65, 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 1447.65, 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 1447.65, 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 1447.65, 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 1447.65, 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 1447.65, 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 1447.65, 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 1447.65, 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 1447.65, 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 1447.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1447.65, 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 49900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 6.45 | -8.35 | 24,41,550 | 4,815 | 2,39,880 |
| 13 Sept | 51938.05 | 14.8 | -12.50 | 26,63,355 | -33,390 | 2,54,820 |
| 12 Sept | 51772.40 | 27.3 | -26.70 | 50,59,080 | 2,10,540 | 3,22,050 |
| 11 Sept | 51010.00 | 54 | 2.05 | 9,56,250 | 61,215 | 1,15,125 |
| 10 Sept | 51272.30 | 51.95 | -42.05 | 2,43,735 | 24,525 | 53,850 |
| 9 Sept | 51117.80 | 94 | -178.75 | 1,81,215 | 14,625 | 31,050 |
| 6 Sept | 50576.85 | 272.75 | 211.45 | 1,33,830 | 13,530 | 16,395 |
| 5 Sept | 51473.05 | 61.3 | -27.90 | 7,035 | 1,680 | 2,865 |
| 4 Sept | 51400.25 | 89.2 | -171.45 | 2,040 | 1,065 | 1,170 |
| 3 Sept | 51689.10 | 260.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 260.65 | 0.00 | 0 | 15 | 0 |
| 30 Aug | 51351.00 | 260.65 | -365.60 | 15 | 0 | 90 |
| 29 Aug | 51152.75 | 626.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 626.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 626.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 626.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 626.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 626.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 626.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 626.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 626.25 | 0.00 | 0 | 90 | 0 |
| 16 Aug | 50516.90 | 626.25 | 90 | 0 | 0 | |
For Nifty Bank - strike price 49900 expiring on 18SEP2024
Delta for 49900 PE is -
Historical price for 49900 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 6.45, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 4815 which increased total open position to 239880
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 14.8, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by -33390 which decreased total open position to 254820
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 27.3, which was -26.70 lower than the previous day. The implied volatity was -, the open interest changed by 210540 which increased total open position to 322050
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 54, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 61215 which increased total open position to 115125
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 51.95, which was -42.05 lower than the previous day. The implied volatity was -, the open interest changed by 24525 which increased total open position to 53850
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 94, which was -178.75 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 31050
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 272.75, which was 211.45 higher than the previous day. The implied volatity was -, the open interest changed by 13530 which increased total open position to 16395
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 61.3, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by 1680 which increased total open position to 2865
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 89.2, which was -171.45 lower than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 1170
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 260.65, 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 260.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 260.65, which was -365.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 626.25, 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 626.25, 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 626.25, 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 626.25, 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 626.25, 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 626.25, 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 626.25, 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 626.25, 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 626.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 626.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0