BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 50600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 1608.9 | 336.25 | 9,375 | -5,025 | 37,185 | ||||
| 13 Sept | 51938.05 | 1272.65 | 173.70 | 31,260 | -5,940 | 42,270 | ||||
| 12 Sept | 51772.40 | 1098.95 | 451.85 | 6,83,220 | 1,500 | 48,330 | ||||
| 11 Sept | 51010.00 | 647.1 | -177.90 | 1,53,960 | 26,415 | 47,610 | ||||
| 10 Sept | 51272.30 | 825 | -3.65 | 76,425 | -13,590 | 21,615 | ||||
| 9 Sept | 51117.80 | 828.65 | 238.15 | 5,39,205 | -10,980 | 37,065 | ||||
| 6 Sept | 50576.85 | 590.5 | -567.65 | 1,53,105 | 46,575 | 46,845 | ||||
| 5 Sept | 51473.05 | 1158.15 | 11.65 | 180 | 15 | 255 | ||||
| 4 Sept | 51400.25 | 1146.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 1146.5 | 0.00 | 0 | 15 | 0 | ||||
|
|
||||||||||
| 2 Sept | 51439.55 | 1146.5 | -65.70 | 75 | 30 | 255 | ||||
| 30 Aug | 51351.00 | 1212.2 | 35.70 | 90 | 0 | 255 | ||||
| 29 Aug | 51152.75 | 1176.5 | -93.50 | 90 | 30 | 210 | ||||
| 28 Aug | 51143.85 | 1270 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1270 | -45.85 | 15 | 0 | 180 | ||||
| 26 Aug | 51148.10 | 1315.85 | 185.85 | 60 | 0 | 240 | ||||
| 23 Aug | 50933.45 | 1130 | 0.00 | 0 | -75 | 0 | ||||
| 22 Aug | 50985.70 | 1130 | 84.40 | 480 | -75 | 240 | ||||
| 21 Aug | 50685.55 | 1045.6 | 48.15 | 615 | 315 | 315 | ||||
| 20 Aug | 50803.15 | 997.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 997.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 997.45 | 60 | 30 | 30 | |||||
For Nifty Bank - strike price 50600 expiring on 18SEP2024
Delta for 50600 CE is -
Historical price for 50600 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1608.9, which was 336.25 higher than the previous day. The implied volatity was -, the open interest changed by -5025 which decreased total open position to 37185
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1272.65, which was 173.70 higher than the previous day. The implied volatity was -, the open interest changed by -5940 which decreased total open position to 42270
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1098.95, which was 451.85 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 48330
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 647.1, which was -177.90 lower than the previous day. The implied volatity was -, the open interest changed by 26415 which increased total open position to 47610
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 825, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -13590 which decreased total open position to 21615
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 828.65, which was 238.15 higher than the previous day. The implied volatity was -, the open interest changed by -10980 which decreased total open position to 37065
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 590.5, which was -567.65 lower than the previous day. The implied volatity was -, the open interest changed by 46575 which increased total open position to 46845
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1158.15, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 255
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1146.5, 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 1146.5, 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 1146.5, which was -65.70 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 255
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1212.2, which was 35.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 255
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1176.5, which was -93.50 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 210
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1270, 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 1270, which was -45.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1315.85, which was 185.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 240
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1130, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1130, which was 84.40 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 240
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1045.6, which was 48.15 higher than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 315
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 997.45, 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 997.45, 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 997.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
| BANKNIFTY 50600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 13 | -16.55 | 54,13,080 | 1,65,510 | 5,64,825 |
| 13 Sept | 51938.05 | 29.55 | -30.55 | 49,10,895 | -81,390 | 4,03,440 |
| 12 Sept | 51772.40 | 60.1 | -139.90 | 95,32,980 | 3,31,620 | 4,87,140 |
| 11 Sept | 51010.00 | 200 | 57.00 | 15,20,970 | 49,440 | 1,57,980 |
| 10 Sept | 51272.30 | 143 | -67.65 | 3,64,845 | 35,955 | 1,11,390 |
| 9 Sept | 51117.80 | 210.65 | -298.85 | 5,19,630 | 42,345 | 74,985 |
| 6 Sept | 50576.85 | 509.5 | 366.80 | 1,82,865 | 22,095 | 33,000 |
| 5 Sept | 51473.05 | 142.7 | -57.90 | 40,095 | 8,220 | 10,905 |
| 4 Sept | 51400.25 | 200.6 | -158.45 | 4,185 | 825 | 975 |
| 3 Sept | 51689.10 | 359.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 359.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 359.05 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 359.05 | 0.00 | 0 | 120 | 0 |
| 28 Aug | 51143.85 | 359.05 | 27.05 | 180 | 105 | 135 |
| 27 Aug | 51278.75 | 332 | -145.00 | 45 | 15 | 45 |
| 26 Aug | 51148.10 | 477 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 477 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 477 | -100.00 | 30 | 0 | 30 |
| 21 Aug | 50685.55 | 577 | -1010.20 | 45 | 30 | 30 |
| 20 Aug | 50803.15 | 1587.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 1587.2 | 1587.20 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50600 expiring on 18SEP2024
Delta for 50600 PE is -
Historical price for 50600 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 13, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 165510 which increased total open position to 564825
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 29.55, which was -30.55 lower than the previous day. The implied volatity was -, the open interest changed by -81390 which decreased total open position to 403440
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 60.1, which was -139.90 lower than the previous day. The implied volatity was -, the open interest changed by 331620 which increased total open position to 487140
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 200, which was 57.00 higher than the previous day. The implied volatity was -, the open interest changed by 49440 which increased total open position to 157980
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 143, which was -67.65 lower than the previous day. The implied volatity was -, the open interest changed by 35955 which increased total open position to 111390
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 210.65, which was -298.85 lower than the previous day. The implied volatity was -, the open interest changed by 42345 which increased total open position to 74985
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 509.5, which was 366.80 higher than the previous day. The implied volatity was -, the open interest changed by 22095 which increased total open position to 33000
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 142.7, which was -57.90 lower than the previous day. The implied volatity was -, the open interest changed by 8220 which increased total open position to 10905
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 200.6, which was -158.45 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 975
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 359.05, 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 359.05, 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 359.05, 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 359.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 359.05, which was 27.05 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 135
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 332, which was -145.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 45
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 477, 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 477, 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 477, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 577, which was -1010.20 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1587.2, 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 1587.2, which was 1587.20 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0