BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 50500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 1702.2 | 334.25 | 1,44,270 | -18,315 | 1,42,830 | ||||
| 13 Sept | 51938.05 | 1367.95 | 175.05 | 1,21,860 | -12,405 | 1,61,550 | ||||
|
|
||||||||||
| 12 Sept | 51772.40 | 1192.9 | 477.90 | 13,75,620 | 41,235 | 1,74,360 | ||||
| 11 Sept | 51010.00 | 715 | -193.65 | 4,77,990 | 76,440 | 1,32,570 | ||||
| 10 Sept | 51272.30 | 908.65 | 12.30 | 2,20,335 | -825 | 58,695 | ||||
| 9 Sept | 51117.80 | 896.35 | 253.35 | 9,28,770 | -21,510 | 65,385 | ||||
| 6 Sept | 50576.85 | 643 | -610.50 | 2,73,300 | 82,920 | 86,820 | ||||
| 5 Sept | 51473.05 | 1253.5 | 68.15 | 8,700 | 3,150 | 3,930 | ||||
| 4 Sept | 51400.25 | 1185.35 | -197.60 | 825 | 300 | 765 | ||||
| 3 Sept | 51689.10 | 1382.95 | 96.65 | 825 | 360 | 690 | ||||
| 2 Sept | 51439.55 | 1286.3 | -31.40 | 105 | 0 | 255 | ||||
| 30 Aug | 51351.00 | 1317.7 | 102.50 | 165 | -45 | 315 | ||||
| 29 Aug | 51152.75 | 1215.2 | 43.75 | 600 | 135 | 390 | ||||
| 28 Aug | 51143.85 | 1171.45 | -153.55 | 420 | 60 | 255 | ||||
| 27 Aug | 51278.75 | 1325 | 55.25 | 285 | -180 | 195 | ||||
| 26 Aug | 51148.10 | 1269.75 | 112.05 | 1,230 | -915 | 390 | ||||
| 23 Aug | 50933.45 | 1157.7 | -44.20 | 570 | -450 | 1,320 | ||||
| 22 Aug | 50985.70 | 1201.9 | 85.45 | 615 | -90 | 1,785 | ||||
| 21 Aug | 50685.55 | 1116.45 | -97.00 | 2,430 | 1,680 | 1,890 | ||||
| 20 Aug | 50803.15 | 1213.45 | 222.30 | 270 | 135 | 255 | ||||
| 19 Aug | 50368.35 | 991.15 | -84.05 | 120 | 30 | 135 | ||||
| 16 Aug | 50516.90 | 1075.2 | 150 | 75 | 75 | |||||
For Nifty Bank - strike price 50500 expiring on 18SEP2024
Delta for 50500 CE is -
Historical price for 50500 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1702.2, which was 334.25 higher than the previous day. The implied volatity was -, the open interest changed by -18315 which decreased total open position to 142830
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1367.95, which was 175.05 higher than the previous day. The implied volatity was -, the open interest changed by -12405 which decreased total open position to 161550
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1192.9, which was 477.90 higher than the previous day. The implied volatity was -, the open interest changed by 41235 which increased total open position to 174360
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 715, which was -193.65 lower than the previous day. The implied volatity was -, the open interest changed by 76440 which increased total open position to 132570
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 908.65, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 58695
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 896.35, which was 253.35 higher than the previous day. The implied volatity was -, the open interest changed by -21510 which decreased total open position to 65385
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 643, which was -610.50 lower than the previous day. The implied volatity was -, the open interest changed by 82920 which increased total open position to 86820
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1253.5, which was 68.15 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3930
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1185.35, which was -197.60 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 765
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1382.95, which was 96.65 higher than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 690
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1286.3, which was -31.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 255
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1317.7, which was 102.50 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 315
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1215.2, which was 43.75 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 390
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1171.45, which was -153.55 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 255
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1325, which was 55.25 higher than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 195
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1269.75, which was 112.05 higher than the previous day. The implied volatity was -, the open interest changed by -915 which decreased total open position to 390
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1157.7, which was -44.20 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 1320
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1201.9, which was 85.45 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 1785
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1116.45, which was -97.00 lower than the previous day. The implied volatity was -, the open interest changed by 1680 which increased total open position to 1890
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1213.45, which was 222.30 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 255
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 991.15, which was -84.05 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 135
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1075.2, 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 50500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 11.55 | -13.00 | 1,17,86,910 | 2,38,275 | 17,40,690 |
| 13 Sept | 51938.05 | 24.55 | -26.45 | 1,12,23,015 | 1,97,655 | 15,09,555 |
| 12 Sept | 51772.40 | 51 | -121.00 | 1,85,84,760 | 7,48,290 | 13,56,450 |
| 11 Sept | 51010.00 | 172 | 49.00 | 39,91,605 | 2,90,745 | 6,06,015 |
| 10 Sept | 51272.30 | 123 | -62.60 | 13,86,315 | 91,860 | 3,25,875 |
| 9 Sept | 51117.80 | 185.6 | -284.40 | 16,64,175 | 92,670 | 2,34,960 |
| 6 Sept | 50576.85 | 470 | 337.10 | 8,16,600 | 64,500 | 1,41,225 |
| 5 Sept | 51473.05 | 132.9 | -51.10 | 2,42,715 | 21,825 | 76,725 |
| 4 Sept | 51400.25 | 184 | 34.40 | 79,275 | 13,560 | 55,320 |
| 3 Sept | 51689.10 | 149.6 | -66.85 | 52,065 | 39,525 | 41,940 |
| 2 Sept | 51439.55 | 216.45 | -28.30 | 5,430 | 2,250 | 2,265 |
| 30 Aug | 51351.00 | 244.75 | -1285.65 | 30 | 0 | 0 |
| 29 Aug | 51152.75 | 1530.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 1530.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 1530.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 1530.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 1530.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 1530.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 1530.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 1530.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 1530.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 1530.4 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50500 expiring on 18SEP2024
Delta for 50500 PE is -
Historical price for 50500 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 11.55, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 238275 which increased total open position to 1740690
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 24.55, which was -26.45 lower than the previous day. The implied volatity was -, the open interest changed by 197655 which increased total open position to 1509555
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 51, which was -121.00 lower than the previous day. The implied volatity was -, the open interest changed by 748290 which increased total open position to 1356450
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 172, which was 49.00 higher than the previous day. The implied volatity was -, the open interest changed by 290745 which increased total open position to 606015
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 123, which was -62.60 lower than the previous day. The implied volatity was -, the open interest changed by 91860 which increased total open position to 325875
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 185.6, which was -284.40 lower than the previous day. The implied volatity was -, the open interest changed by 92670 which increased total open position to 234960
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 470, which was 337.10 higher than the previous day. The implied volatity was -, the open interest changed by 64500 which increased total open position to 141225
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 132.9, which was -51.10 lower than the previous day. The implied volatity was -, the open interest changed by 21825 which increased total open position to 76725
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 184, which was 34.40 higher than the previous day. The implied volatity was -, the open interest changed by 13560 which increased total open position to 55320
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 149.6, which was -66.85 lower than the previous day. The implied volatity was -, the open interest changed by 39525 which increased total open position to 41940
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 216.45, which was -28.30 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 2265
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 244.75, which was -1285.65 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 1530.4, 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 1530.4, 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 1530.4, 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 1530.4, 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 1530.4, 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 1530.4, 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 1530.4, 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 1530.4, 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 1530.4, 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 1530.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0