BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 50000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 2206.3 | 347.00 | 79,275 | -26,100 | 83,040 | ||||
|
|
||||||||||
| 13 Sept | 51938.05 | 1859.3 | 183.10 | 1,08,120 | -30,420 | 1,09,170 | ||||
| 12 Sept | 51772.40 | 1676.2 | 554.10 | 2,39,685 | -435 | 1,40,655 | ||||
| 11 Sept | 51010.00 | 1122.1 | -228.85 | 1,41,810 | 40,515 | 1,40,820 | ||||
| 10 Sept | 51272.30 | 1350.95 | 42.95 | 87,660 | 16,320 | 1,00,530 | ||||
| 9 Sept | 51117.80 | 1308 | 334.95 | 1,69,110 | 52,665 | 84,180 | ||||
| 6 Sept | 50576.85 | 973.05 | -717.40 | 1,04,055 | 29,010 | 31,440 | ||||
| 5 Sept | 51473.05 | 1690.45 | 72.45 | 5,880 | 1,620 | 2,430 | ||||
| 4 Sept | 51400.25 | 1618 | -182.00 | 690 | 405 | 810 | ||||
| 3 Sept | 51689.10 | 1800 | 60.95 | 165 | 90 | 405 | ||||
| 2 Sept | 51439.55 | 1739.05 | 39.35 | 270 | 30 | 315 | ||||
| 30 Aug | 51351.00 | 1699.7 | 47.25 | 180 | 0 | 135 | ||||
| 29 Aug | 51152.75 | 1652.45 | 0.00 | 0 | -15 | 0 | ||||
| 28 Aug | 51143.85 | 1652.45 | -3.50 | 195 | -15 | 135 | ||||
| 27 Aug | 51278.75 | 1655.95 | -24.05 | 30 | 15 | 135 | ||||
| 26 Aug | 51148.10 | 1680 | 150.90 | 150 | 15 | 105 | ||||
| 23 Aug | 50933.45 | 1529.1 | -66.80 | 15 | 0 | 90 | ||||
| 22 Aug | 50985.70 | 1595.9 | 127.65 | 390 | -240 | 75 | ||||
| 21 Aug | 50685.55 | 1468.25 | 67.95 | 300 | 210 | 270 | ||||
| 20 Aug | 50803.15 | 1400.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 1400.3 | 0.00 | 0 | 60 | 0 | ||||
| 16 Aug | 50516.90 | 1400.3 | 645 | 150 | 150 | |||||
For Nifty Bank - strike price 50000 expiring on 18SEP2024
Delta for 50000 CE is -
Historical price for 50000 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2206.3, which was 347.00 higher than the previous day. The implied volatity was -, the open interest changed by -26100 which decreased total open position to 83040
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1859.3, which was 183.10 higher than the previous day. The implied volatity was -, the open interest changed by -30420 which decreased total open position to 109170
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1676.2, which was 554.10 higher than the previous day. The implied volatity was -, the open interest changed by -435 which decreased total open position to 140655
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1122.1, which was -228.85 lower than the previous day. The implied volatity was -, the open interest changed by 40515 which increased total open position to 140820
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1350.95, which was 42.95 higher than the previous day. The implied volatity was -, the open interest changed by 16320 which increased total open position to 100530
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1308, which was 334.95 higher than the previous day. The implied volatity was -, the open interest changed by 52665 which increased total open position to 84180
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 973.05, which was -717.40 lower than the previous day. The implied volatity was -, the open interest changed by 29010 which increased total open position to 31440
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1690.45, which was 72.45 higher than the previous day. The implied volatity was -, the open interest changed by 1620 which increased total open position to 2430
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1618, which was -182.00 lower than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 810
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1800, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 405
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1739.05, which was 39.35 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 315
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1699.7, which was 47.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1652.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1652.45, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 135
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1655.95, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 135
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1680, which was 150.90 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 105
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1529.1, which was -66.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1595.9, which was 127.65 higher than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 75
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1468.25, which was 67.95 higher than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 270
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1400.3, 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 1400.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1400.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
| BANKNIFTY 50000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 7.7 | -7.85 | 1,37,64,285 | 12,21,720 | 29,31,750 |
| 13 Sept | 51938.05 | 15.55 | -14.40 | 1,15,14,180 | 5,10,735 | 17,14,335 |
| 12 Sept | 51772.40 | 29.95 | -53.05 | 1,31,32,710 | 3,49,485 | 12,30,690 |
| 11 Sept | 51010.00 | 83 | 23.00 | 44,04,930 | 4,50,300 | 8,82,960 |
| 10 Sept | 51272.30 | 60 | -45.95 | 16,97,280 | 1,99,710 | 4,34,400 |
| 9 Sept | 51117.80 | 105.95 | -188.75 | 12,24,660 | 94,980 | 2,36,145 |
| 6 Sept | 50576.85 | 294.7 | 223.95 | 9,71,895 | 42,270 | 1,44,615 |
| 5 Sept | 51473.05 | 70.75 | -39.75 | 3,16,440 | 40,500 | 1,05,930 |
| 4 Sept | 51400.25 | 110.5 | 20.50 | 1,09,545 | 34,545 | 65,295 |
| 3 Sept | 51689.10 | 90 | -42.40 | 72,525 | 7,005 | 29,880 |
| 2 Sept | 51439.55 | 132.4 | -17.50 | 28,140 | 3,225 | 22,830 |
| 30 Aug | 51351.00 | 149.9 | -45.20 | 32,100 | 9,795 | 19,665 |
| 29 Aug | 51152.75 | 195.1 | -38.75 | 25,005 | 1,260 | 9,840 |
| 28 Aug | 51143.85 | 233.85 | 4.85 | 13,455 | -1,005 | 8,640 |
| 27 Aug | 51278.75 | 229 | -17.75 | 6,975 | 465 | 9,645 |
| 26 Aug | 51148.10 | 246.75 | -77.00 | 11,490 | 4,365 | 9,180 |
| 23 Aug | 50933.45 | 323.75 | 5.75 | 3,600 | 1,575 | 4,905 |
| 22 Aug | 50985.70 | 318 | -55.65 | 1,365 | 285 | 3,330 |
| 21 Aug | 50685.55 | 373.65 | -13.35 | 3,345 | 1,440 | 3,090 |
| 20 Aug | 50803.15 | 387 | -147.10 | 675 | 330 | 1,575 |
| 19 Aug | 50368.35 | 534.1 | 1.45 | 510 | 375 | 1,230 |
| 16 Aug | 50516.90 | 532.65 | 885 | 825 | 825 | |
For Nifty Bank - strike price 50000 expiring on 18SEP2024
Delta for 50000 PE is -
Historical price for 50000 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 7.7, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 1221720 which increased total open position to 2931750
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 15.55, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 510735 which increased total open position to 1714335
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 29.95, which was -53.05 lower than the previous day. The implied volatity was -, the open interest changed by 349485 which increased total open position to 1230690
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 83, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 450300 which increased total open position to 882960
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 60, which was -45.95 lower than the previous day. The implied volatity was -, the open interest changed by 199710 which increased total open position to 434400
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 105.95, which was -188.75 lower than the previous day. The implied volatity was -, the open interest changed by 94980 which increased total open position to 236145
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 294.7, which was 223.95 higher than the previous day. The implied volatity was -, the open interest changed by 42270 which increased total open position to 144615
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 70.75, which was -39.75 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 105930
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 110.5, which was 20.50 higher than the previous day. The implied volatity was -, the open interest changed by 34545 which increased total open position to 65295
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 90, which was -42.40 lower than the previous day. The implied volatity was -, the open interest changed by 7005 which increased total open position to 29880
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 132.4, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 3225 which increased total open position to 22830
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 149.9, which was -45.20 lower than the previous day. The implied volatity was -, the open interest changed by 9795 which increased total open position to 19665
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 195.1, which was -38.75 lower than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 9840
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 233.85, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -1005 which decreased total open position to 8640
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 229, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 9645
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 246.75, which was -77.00 lower than the previous day. The implied volatity was -, the open interest changed by 4365 which increased total open position to 9180
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 323.75, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 4905
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 318, which was -55.65 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 3330
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 373.65, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 1440 which increased total open position to 3090
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 387, which was -147.10 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 1575
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 534.1, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1230
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 532.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825