BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 50100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 52153.15 | 2065.1 | 302.90 | 2,310 | -1,005 | 8,370 | ||||
| 13 Sept | 51938.05 | 1762.2 | 206.45 | 2,025 | -705 | 9,435 | ||||
| 12 Sept | 51772.40 | 1555.75 | 508.65 | 23,085 | 225 | 10,140 | ||||
| 11 Sept | 51010.00 | 1047.1 | -212.70 | 12,300 | 4,755 | 10,080 | ||||
| 10 Sept | 51272.30 | 1259.8 | 53.20 | 6,075 | 1,185 | 5,325 | ||||
| 9 Sept | 51117.80 | 1206.6 | 297.20 | 11,685 | 2,340 | 4,185 | ||||
| 6 Sept | 50576.85 | 909.4 | -121.40 | 3,450 | 1,860 | 1,875 | ||||
| 5 Sept | 51473.05 | 1030.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 1030.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 1030.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 1030.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 1030.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 1030.8 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1030.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1030.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 1030.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 1030.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1030.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 1030.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 1030.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 1030.8 | 0.00 | 0 | 15 | 0 | ||||
| 16 Aug | 50516.90 | 1030.8 | 15 | 0 | 0 | |||||
For Nifty Bank - strike price 50100 expiring on 18SEP2024
Delta for 50100 CE is -
Historical price for 50100 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2065.1, which was 302.90 higher than the previous day. The implied volatity was -, the open interest changed by -1005 which decreased total open position to 8370
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1762.2, which was 206.45 higher than the previous day. The implied volatity was -, the open interest changed by -705 which decreased total open position to 9435
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1555.75, which was 508.65 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 10140
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1047.1, which was -212.70 lower than the previous day. The implied volatity was -, the open interest changed by 4755 which increased total open position to 10080
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1259.8, which was 53.20 higher than the previous day. The implied volatity was -, the open interest changed by 1185 which increased total open position to 5325
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1206.6, which was 297.20 higher than the previous day. The implied volatity was -, the open interest changed by 2340 which increased total open position to 4185
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 909.4, which was -121.40 lower than the previous day. The implied volatity was -, the open interest changed by 1860 which increased total open position to 1875
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1030.8, 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 1030.8, 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 1030.8, 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 1030.8, 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 1030.8, 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 1030.8, 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 1030.8, 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 1030.8, 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 1030.8, 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 1030.8, 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 1030.8, 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 1030.8, 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 1030.8, 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 1030.8, 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 1030.8, 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 50100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 7.75 | -9.25 | 32,86,200 | 1,27,605 | 3,61,320 |
| 13 Sept | 51938.05 | 17 | -14.80 | 38,91,480 | -25,860 | 2,45,955 |
| 12 Sept | 51772.40 | 31.8 | -64.20 | 58,65,780 | 1,39,650 | 2,67,570 |
| 11 Sept | 51010.00 | 96 | 26.85 | 9,73,995 | 82,950 | 1,31,220 |
| 10 Sept | 51272.30 | 69.15 | -46.00 | 2,97,885 | 20,250 | 47,955 |
| 9 Sept | 51117.80 | 115.15 | -192.25 | 2,06,640 | 14,895 | 29,220 |
| 6 Sept | 50576.85 | 307.4 | 247.30 | 75,270 | 8,400 | 14,295 |
| 5 Sept | 51473.05 | 60.1 | -62.55 | 16,365 | 5,220 | 5,925 |
| 4 Sept | 51400.25 | 122.65 | -79.00 | 855 | 630 | 645 |
| 3 Sept | 51689.10 | 201.65 | -1113.60 | 15 | 0 | 0 |
| 2 Sept | 51439.55 | 1315.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 1315.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 1315.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 1315.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 1315.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 1315.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 1315.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 1315.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 1315.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 1315.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 1315.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 1315.25 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50100 expiring on 18SEP2024
Delta for 50100 PE is -
Historical price for 50100 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 7.75, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 127605 which increased total open position to 361320
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 17, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by -25860 which decreased total open position to 245955
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 31.8, which was -64.20 lower than the previous day. The implied volatity was -, the open interest changed by 139650 which increased total open position to 267570
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 96, which was 26.85 higher than the previous day. The implied volatity was -, the open interest changed by 82950 which increased total open position to 131220
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 69.15, which was -46.00 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 47955
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 115.15, which was -192.25 lower than the previous day. The implied volatity was -, the open interest changed by 14895 which increased total open position to 29220
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 307.4, which was 247.30 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 14295
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 60.1, which was -62.55 lower than the previous day. The implied volatity was -, the open interest changed by 5220 which increased total open position to 5925
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 122.65, which was -79.00 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 645
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 201.65, which was -1113.60 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 1315.25, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1315.25, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1315.25, 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 1315.25, 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 1315.25, 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 1315.25, 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 1315.25, 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 1315.25, 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 1315.25, 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 1315.25, 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 1315.25, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1315.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0