BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Sep 2024 04:13 PM IST
| BANKNIFTY 37500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 19 Sept | 53037.60 | 15700 | 450.00 | 45 | 0 | 120 | ||||
| 18 Sept | 52750.40 | 15250 | 1410.00 | 45 | 30 | 105 | ||||
| 17 Sept | 52188.65 | 13840 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 52153.15 | 13840 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 51010.00 | 13840 | 0.00 | 75 | 0 | 75 | ||||
| 10 Sept | 51272.30 | 13840 | 540.00 | 75 | 15 | 60 | ||||
| 9 Sept | 51117.80 | 13300 | 75.00 | 15 | 0 | 45 | ||||
| 6 Sept | 50576.85 | 13225 | -948.00 | 15 | 0 | 30 | ||||
| 3 Sept | 51689.10 | 14173 | 4347.45 | 45 | 0 | 45 | ||||
| 30 Aug | 51351.00 | 9825.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 9825.55 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 9825.55 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 9825.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 50685.55 | 9825.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 9825.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 9825.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 9825.55 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 37500 expiring on 25SEP2024
Delta for 37500 CE is -
Historical price for 37500 CE is as follows
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 15700, which was 450.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 15250, which was 1410.00 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 105
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 13840, 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 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 13840, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 13840, 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 75
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 13840, which was 540.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 60
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 13300, which was 75.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 13225, which was -948.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 14173, which was 4347.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 9825.55, 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 9825.55, 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 9825.55, 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 9825.55, 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 9825.55, 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 9825.55, 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 9825.55, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 9825.55, 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 37500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 19 Sept | 53037.60 | 1.25 | -0.45 | 26,98,125 | 1,46,445 | 1,99,545 |
| 18 Sept | 52750.40 | 1.7 | -0.40 | 1,02,825 | 48,570 | 52,455 |
| 17 Sept | 52188.65 | 2.1 | -1.40 | 8,820 | 2,940 | 3,660 |
| 16 Sept | 52153.15 | 3.5 | -2.00 | 2,865 | 690 | 1,410 |
| 11 Sept | 51010.00 | 5.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 5.5 | 0.00 | 0 | 180 | 0 |
| 9 Sept | 51117.80 | 5.5 | 1.85 | 255 | 165 | 705 |
| 6 Sept | 50576.85 | 3.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 3.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3.65 | 0.00 | 15 | 0 | 525 |
| 29 Aug | 51152.75 | 3.65 | 0.30 | 105 | 30 | 495 |
| 28 Aug | 51143.85 | 3.35 | -3.65 | 105 | 30 | 390 |
| 27 Aug | 51278.75 | 7 | -1.45 | 315 | -60 | 420 |
| 21 Aug | 50685.55 | 8.45 | -11.50 | 360 | 315 | 480 |
| 20 Aug | 50803.15 | 19.95 | 13.95 | 30 | -15 | 165 |
| 16 Aug | 50516.90 | 6 | 0.00 | 15 | 0 | 165 |
| 14 Aug | 49727.30 | 6 | 165 | 150 | 150 | |
For Nifty Bank - strike price 37500 expiring on 25SEP2024
Delta for 37500 PE is -
Historical price for 37500 PE is as follows
On 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 146445 which increased total open position to 199545
On 18 Sept BANKNIFTY was trading at 52750.40. The strike last trading price was 1.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 48570 which increased total open position to 52455
On 17 Sept BANKNIFTY was trading at 52188.65. The strike last trading price was 2.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 2940 which increased total open position to 3660
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 690 which increased total open position to 1410
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 5.5, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 5.5, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 5.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 705
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 3.65, 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 3.65, 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 3.65, 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 525
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 3.65, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 495
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 3.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 390
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 420
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 8.45, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 480
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 19.95, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 165
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 6, 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 165
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150