BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 50400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 1800.6 | 331.00 | 960 | -405 | 37,425 | ||||
| 13 Sept | 51938.05 | 1469.6 | 173.85 | 7,470 | -2,865 | 37,860 | ||||
|
|
||||||||||
| 12 Sept | 51772.40 | 1295.75 | 506.10 | 3,95,865 | 18,825 | 40,830 | ||||
| 11 Sept | 51010.00 | 789.65 | -200.40 | 54,840 | 13,395 | 22,170 | ||||
| 10 Sept | 51272.30 | 990.05 | 22.80 | 16,950 | -1,065 | 8,475 | ||||
| 9 Sept | 51117.80 | 967.25 | 259.80 | 1,77,015 | -8,625 | 9,855 | ||||
| 6 Sept | 50576.85 | 707.45 | -611.35 | 45,795 | 18,000 | 18,120 | ||||
| 5 Sept | 51473.05 | 1318.8 | 39.60 | 75 | 30 | 75 | ||||
| 4 Sept | 51400.25 | 1279.2 | -106.65 | 45 | 0 | 45 | ||||
| 3 Sept | 51689.10 | 1385.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 1385.85 | 0.00 | 0 | -30 | 0 | ||||
| 30 Aug | 51351.00 | 1385.85 | -13.40 | 30 | 0 | 75 | ||||
| 29 Aug | 51152.75 | 1399.25 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1399.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1399.25 | 0.00 | 0 | 45 | 0 | ||||
| 26 Aug | 51148.10 | 1399.25 | 277.45 | 75 | 60 | 90 | ||||
| 23 Aug | 50933.45 | 1121.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1121.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 1121.8 | -3.60 | 30 | 0 | 30 | ||||
| 20 Aug | 50803.15 | 1125.4 | 85.80 | 30 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 1039.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 1039.6 | 150 | 75 | 75 | |||||
For Nifty Bank - strike price 50400 expiring on 18SEP2024
Delta for 50400 CE is -
Historical price for 50400 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1800.6, which was 331.00 higher than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 37425
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1469.6, which was 173.85 higher than the previous day. The implied volatity was -, the open interest changed by -2865 which decreased total open position to 37860
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1295.75, which was 506.10 higher than the previous day. The implied volatity was -, the open interest changed by 18825 which increased total open position to 40830
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 789.65, which was -200.40 lower than the previous day. The implied volatity was -, the open interest changed by 13395 which increased total open position to 22170
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 990.05, which was 22.80 higher than the previous day. The implied volatity was -, the open interest changed by -1065 which decreased total open position to 8475
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 967.25, which was 259.80 higher than the previous day. The implied volatity was -, the open interest changed by -8625 which decreased total open position to 9855
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 707.45, which was -611.35 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 18120
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1318.8, which was 39.60 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 75
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1279.2, which was -106.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1385.85, 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 1385.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1385.85, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1399.25, 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 1399.25, 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 1399.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1399.25, which was 277.45 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 90
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1121.8, 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 1121.8, 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 1121.8, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1125.4, which was 85.80 higher 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 1039.6, 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 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1039.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
| BANKNIFTY 50400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 10.4 | -9.65 | 43,00,140 | -86,445 | 4,28,610 |
| 13 Sept | 51938.05 | 20.05 | -25.65 | 51,70,755 | 81,840 | 5,34,630 |
| 12 Sept | 51772.40 | 45.7 | -101.80 | 80,06,280 | 3,27,615 | 4,73,190 |
| 11 Sept | 51010.00 | 147.5 | 40.50 | 14,06,880 | 55,755 | 1,47,855 |
| 10 Sept | 51272.30 | 107 | -54.90 | 3,94,710 | 38,340 | 91,470 |
| 9 Sept | 51117.80 | 161.9 | -269.25 | 3,62,355 | 28,080 | 53,325 |
| 6 Sept | 50576.85 | 431.15 | 315.75 | 1,99,665 | 15,555 | 26,310 |
| 5 Sept | 51473.05 | 115.4 | -54.60 | 35,340 | 10,800 | 10,830 |
| 4 Sept | 51400.25 | 170 | -1304.85 | 75 | 15 | 15 |
| 3 Sept | 51689.10 | 1474.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 1474.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 1474.85 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 1474.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 1474.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 1474.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 1474.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 1474.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 1474.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 1474.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 1474.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 1474.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 1474.85 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50400 expiring on 18SEP2024
Delta for 50400 PE is -
Historical price for 50400 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 10.4, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by -86445 which decreased total open position to 428610
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 20.05, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 81840 which increased total open position to 534630
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 45.7, which was -101.80 lower than the previous day. The implied volatity was -, the open interest changed by 327615 which increased total open position to 473190
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 147.5, which was 40.50 higher than the previous day. The implied volatity was -, the open interest changed by 55755 which increased total open position to 147855
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 107, which was -54.90 lower than the previous day. The implied volatity was -, the open interest changed by 38340 which increased total open position to 91470
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 161.9, which was -269.25 lower than the previous day. The implied volatity was -, the open interest changed by 28080 which increased total open position to 53325
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 431.15, which was 315.75 higher than the previous day. The implied volatity was -, the open interest changed by 15555 which increased total open position to 26310
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 115.4, which was -54.60 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 10830
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 170, which was -1304.85 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1474.85, 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 1474.85, 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 1474.85, 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 1474.85, 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 1474.85, 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 1474.85, 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 1474.85, 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 1474.85, 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 1474.85, 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 1474.85, 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 1474.85, 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 1474.85, 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 1474.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0