BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 50300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 1899.25 | 339.80 | 2,370 | -405 | 19,800 | ||||
| 13 Sept | 51938.05 | 1559.45 | 175.20 | 4,290 | -375 | 20,205 | ||||
| 12 Sept | 51772.40 | 1384.25 | 507.90 | 92,190 | 8,295 | 20,595 | ||||
| 11 Sept | 51010.00 | 876.35 | -202.20 | 40,020 | 4,425 | 12,120 | ||||
| 10 Sept | 51272.30 | 1078.55 | 22.70 | 10,170 | 525 | 7,695 | ||||
| 9 Sept | 51117.80 | 1055.85 | 285.85 | 60,660 | -2,625 | 7,275 | ||||
| 6 Sept | 50576.85 | 770 | -677.25 | 26,445 | 9,900 | 9,915 | ||||
| 5 Sept | 51473.05 | 1447.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 1447.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 1447.25 | 0.00 | 0 | 15 | 0 | ||||
|
|
||||||||||
| 2 Sept | 51439.55 | 1447.25 | 260.50 | 15 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 1186.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 1186.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1186.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1186.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 1186.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 1186.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1186.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 1186.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 1186.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 1186.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 1186.75 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50300 expiring on 18SEP2024
Delta for 50300 CE is -
Historical price for 50300 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1899.25, which was 339.80 higher than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 19800
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1559.45, which was 175.20 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 20205
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1384.25, which was 507.90 higher than the previous day. The implied volatity was -, the open interest changed by 8295 which increased total open position to 20595
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 876.35, which was -202.20 lower than the previous day. The implied volatity was -, the open interest changed by 4425 which increased total open position to 12120
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1078.55, which was 22.70 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 7695
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1055.85, which was 285.85 higher than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 7275
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 770, which was -677.25 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 9915
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1447.25, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1447.25, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1447.25, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1447.25, which was 260.50 higher 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 1186.75, 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 1186.75, 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 1186.75, 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 1186.75, 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 1186.75, 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 1186.75, 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 1186.75, 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 1186.75, 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 1186.75, 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 1186.75, 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 1186.75, 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 50300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 9.7 | -9.30 | 48,87,405 | -47,070 | 5,56,815 |
| 13 Sept | 51938.05 | 19 | -20.50 | 55,83,870 | 1,82,190 | 6,40,725 |
| 12 Sept | 51772.40 | 39.5 | -89.00 | 73,59,570 | 2,26,845 | 4,83,765 |
| 11 Sept | 51010.00 | 128.5 | 36.50 | 15,86,385 | 1,87,785 | 2,70,210 |
| 10 Sept | 51272.30 | 92 | -49.50 | 4,45,995 | 39,075 | 83,565 |
| 9 Sept | 51117.80 | 141.5 | -256.90 | 2,64,240 | 19,395 | 44,385 |
| 6 Sept | 50576.85 | 398.4 | -1022.05 | 1,32,675 | 25,020 | 25,020 |
| 5 Sept | 51473.05 | 1420.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 1420.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 1420.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 1420.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 1420.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 1420.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 1420.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 1420.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 1420.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 1420.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 1420.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 1420.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 1420.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 1420.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 1420.45 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50300 expiring on 18SEP2024
Delta for 50300 PE is -
Historical price for 50300 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 9.7, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by -47070 which decreased total open position to 556815
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 19, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 182190 which increased total open position to 640725
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 39.5, which was -89.00 lower than the previous day. The implied volatity was -, the open interest changed by 226845 which increased total open position to 483765
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 128.5, which was 36.50 higher than the previous day. The implied volatity was -, the open interest changed by 187785 which increased total open position to 270210
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 92, which was -49.50 lower than the previous day. The implied volatity was -, the open interest changed by 39075 which increased total open position to 83565
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 141.5, which was -256.90 lower than the previous day. The implied volatity was -, the open interest changed by 19395 which increased total open position to 44385
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 398.4, which was -1022.05 lower than the previous day. The implied volatity was -, the open interest changed by 25020 which increased total open position to 25020
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1420.45, 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 1420.45, 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 1420.45, 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 1420.45, 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 1420.45, 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 1420.45, 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 1420.45, 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 1420.45, 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 1420.45, 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 1420.45, 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 1420.45, 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 1420.45, 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 1420.45, 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 1420.45, 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 1420.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0