BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 50200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 1989.9 | 326.70 | 2,415 | -630 | 9,840 | ||||
| 13 Sept | 51938.05 | 1663.2 | 194.45 | 6,105 | -870 | 10,665 | ||||
| 12 Sept | 51772.40 | 1468.75 | 505.60 | 72,600 | -2,535 | 11,535 | ||||
| 11 Sept | 51010.00 | 963.15 | -195.40 | 27,045 | 10,950 | 14,280 | ||||
| 10 Sept | 51272.30 | 1158.55 | 18.80 | 4,710 | 510 | 3,300 | ||||
| 9 Sept | 51117.80 | 1139.75 | 302.90 | 24,990 | 795 | 2,805 | ||||
| 6 Sept | 50576.85 | 836.85 | -396.05 | 3,345 | 1,920 | 1,920 | ||||
| 5 Sept | 51473.05 | 1232.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 1232.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 1232.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 51439.55 | 1232.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 1232.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 1232.9 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1232.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1232.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 1232.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 1232.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1232.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 1232.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 1232.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 1232.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 1232.9 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50200 expiring on 18SEP2024
Delta for 50200 CE is -
Historical price for 50200 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1989.9, which was 326.70 higher than the previous day. The implied volatity was -, the open interest changed by -630 which decreased total open position to 9840
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1663.2, which was 194.45 higher than the previous day. The implied volatity was -, the open interest changed by -870 which decreased total open position to 10665
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1468.75, which was 505.60 higher than the previous day. The implied volatity was -, the open interest changed by -2535 which decreased total open position to 11535
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 963.15, which was -195.40 lower than the previous day. The implied volatity was -, the open interest changed by 10950 which increased total open position to 14280
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1158.55, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 3300
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1139.75, which was 302.90 higher than the previous day. The implied volatity was -, the open interest changed by 795 which increased total open position to 2805
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 836.85, which was -396.05 lower than the previous day. The implied volatity was -, the open interest changed by 1920 which increased total open position to 1920
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1232.9, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1232.9, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1232.9, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1232.9, 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 1232.9, 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 1232.9, 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 1232.9, 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 1232.9, 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 1232.9, 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 1232.9, 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 1232.9, 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 1232.9, 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 1232.9, 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 1232.9, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1232.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 50200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 8.4 | -6.90 | 41,97,765 | -1,56,015 | 3,83,100 |
| 13 Sept | 51938.05 | 15.3 | -21.25 | 54,65,640 | 96,225 | 5,16,675 |
| 12 Sept | 51772.40 | 36.55 | -74.55 | 65,28,375 | 1,73,550 | 4,21,305 |
| 11 Sept | 51010.00 | 111.1 | 31.45 | 15,03,645 | 1,39,605 | 2,48,205 |
| 10 Sept | 51272.30 | 79.65 | -46.40 | 5,70,540 | 72,165 | 1,11,675 |
| 9 Sept | 51117.80 | 126.05 | -236.80 | 2,80,020 | 14,550 | 40,170 |
| 6 Sept | 50576.85 | 362.85 | 273.10 | 1,64,070 | 15,990 | 28,260 |
| 5 Sept | 51473.05 | 89.75 | -47.15 | 29,985 | 8,355 | 12,330 |
| 4 Sept | 51400.25 | 136.9 | 27.95 | 7,215 | 2,070 | 3,945 |
| 3 Sept | 51689.10 | 108.95 | -54.80 | 3,570 | -255 | 2,025 |
| 2 Sept | 51439.55 | 163.75 | -19.25 | 1,575 | 435 | 2,385 |
| 30 Aug | 51351.00 | 183 | -44.85 | 2,205 | 1,395 | 1,935 |
| 29 Aug | 51152.75 | 227.85 | -346.45 | 705 | 390 | 525 |
| 28 Aug | 51143.85 | 574.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 574.3 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 574.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 574.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 574.3 | 0.00 | 0 | 75 | 0 |
| 21 Aug | 50685.55 | 574.3 | -45.70 | 75 | 60 | 120 |
| 20 Aug | 50803.15 | 620 | -7.35 | 45 | 0 | 15 |
| 19 Aug | 50368.35 | 627.35 | 0.00 | 0 | 15 | 0 |
| 16 Aug | 50516.90 | 627.35 | 15 | 0 | 0 | |
For Nifty Bank - strike price 50200 expiring on 18SEP2024
Delta for 50200 PE is -
Historical price for 50200 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 8.4, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -156015 which decreased total open position to 383100
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 15.3, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by 96225 which increased total open position to 516675
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 36.55, which was -74.55 lower than the previous day. The implied volatity was -, the open interest changed by 173550 which increased total open position to 421305
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 111.1, which was 31.45 higher than the previous day. The implied volatity was -, the open interest changed by 139605 which increased total open position to 248205
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 79.65, which was -46.40 lower than the previous day. The implied volatity was -, the open interest changed by 72165 which increased total open position to 111675
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 126.05, which was -236.80 lower than the previous day. The implied volatity was -, the open interest changed by 14550 which increased total open position to 40170
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 362.85, which was 273.10 higher than the previous day. The implied volatity was -, the open interest changed by 15990 which increased total open position to 28260
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 89.75, which was -47.15 lower than the previous day. The implied volatity was -, the open interest changed by 8355 which increased total open position to 12330
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 136.9, which was 27.95 higher than the previous day. The implied volatity was -, the open interest changed by 2070 which increased total open position to 3945
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 108.95, which was -54.80 lower than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 2025
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 163.75, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 2385
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 183, which was -44.85 lower than the previous day. The implied volatity was -, the open interest changed by 1395 which increased total open position to 1935
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 227.85, which was -346.45 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 525
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 574.3, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 574.3, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 574.3, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 574.3, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 574.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 574.3, which was -45.70 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 120
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 620, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 627.35, 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 627.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0