BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 50800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 1406.25 | 323.55 | 27,915 | -5,175 | 82,875 | ||||
| 13 Sept | 51938.05 | 1082.7 | 159.70 | 2,04,915 | 4,905 | 88,080 | ||||
| 12 Sept | 51772.40 | 923 | 410.05 | 31,95,495 | -19,350 | 84,525 | ||||
| 11 Sept | 51010.00 | 512.95 | -159.00 | 6,52,950 | 66,705 | 1,06,065 | ||||
| 10 Sept | 51272.30 | 671.95 | 1.95 | 2,24,025 | -13,470 | 39,855 | ||||
|
|
||||||||||
| 9 Sept | 51117.80 | 670 | 182.60 | 7,84,305 | 1,290 | 55,740 | ||||
| 6 Sept | 50576.85 | 487.4 | -531.85 | 2,88,570 | 53,565 | 54,900 | ||||
| 5 Sept | 51473.05 | 1019.25 | 35.40 | 1,500 | 165 | 1,350 | ||||
| 4 Sept | 51400.25 | 983.85 | -129.60 | 1,140 | -150 | 1,185 | ||||
| 3 Sept | 51689.10 | 1113.45 | 50.50 | 1,095 | -120 | 1,335 | ||||
| 2 Sept | 51439.55 | 1062.95 | -8.05 | 285 | 15 | 1,455 | ||||
| 30 Aug | 51351.00 | 1071 | 79.25 | 885 | -165 | 1,455 | ||||
| 29 Aug | 51152.75 | 991.75 | -58.25 | 2,460 | 945 | 1,590 | ||||
| 28 Aug | 51143.85 | 1050 | -78.75 | 465 | 285 | 615 | ||||
| 27 Aug | 51278.75 | 1128.75 | 26.95 | 495 | 180 | 375 | ||||
| 26 Aug | 51148.10 | 1101.8 | 131.15 | 315 | 30 | 180 | ||||
| 23 Aug | 50933.45 | 970.65 | -20.45 | 300 | -45 | 165 | ||||
| 22 Aug | 50985.70 | 991.1 | 40.55 | 1,095 | -45 | 210 | ||||
| 21 Aug | 50685.55 | 950.55 | -23.35 | 255 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 973.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 973.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 973.9 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50800 expiring on 18SEP2024
Delta for 50800 CE is -
Historical price for 50800 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1406.25, which was 323.55 higher than the previous day. The implied volatity was -, the open interest changed by -5175 which decreased total open position to 82875
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1082.7, which was 159.70 higher than the previous day. The implied volatity was -, the open interest changed by 4905 which increased total open position to 88080
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 923, which was 410.05 higher than the previous day. The implied volatity was -, the open interest changed by -19350 which decreased total open position to 84525
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 512.95, which was -159.00 lower than the previous day. The implied volatity was -, the open interest changed by 66705 which increased total open position to 106065
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 671.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -13470 which decreased total open position to 39855
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 670, which was 182.60 higher than the previous day. The implied volatity was -, the open interest changed by 1290 which increased total open position to 55740
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 487.4, which was -531.85 lower than the previous day. The implied volatity was -, the open interest changed by 53565 which increased total open position to 54900
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1019.25, which was 35.40 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 1350
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 983.85, which was -129.60 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1185
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1113.45, which was 50.50 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 1335
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1062.95, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1455
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1071, which was 79.25 higher than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 1455
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 991.75, which was -58.25 lower than the previous day. The implied volatity was -, the open interest changed by 945 which increased total open position to 1590
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1050, which was -78.75 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 615
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1128.75, which was 26.95 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 375
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1101.8, which was 131.15 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 180
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 970.65, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 165
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 991.1, which was 40.55 higher than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 210
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 950.55, which was -23.35 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 973.9, 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 973.9, 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 973.9, 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 50800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 15.45 | -23.55 | 64,06,725 | 3,27,420 | 8,40,450 |
| 13 Sept | 51938.05 | 39 | -42.55 | 74,58,750 | 1,770 | 5,08,095 |
| 12 Sept | 51772.40 | 81.55 | -184.40 | 1,24,03,110 | 3,01,980 | 5,17,935 |
| 11 Sept | 51010.00 | 265.95 | 74.65 | 20,66,070 | 65,310 | 2,11,185 |
| 10 Sept | 51272.30 | 191.3 | -71.25 | 5,17,230 | 55,635 | 1,44,690 |
| 9 Sept | 51117.80 | 262.55 | -348.70 | 7,19,835 | 57,735 | 91,125 |
| 6 Sept | 50576.85 | 611.25 | 429.70 | 2,73,555 | 20,175 | 32,970 |
| 5 Sept | 51473.05 | 181.55 | -85.40 | 37,980 | 8,205 | 12,795 |
| 4 Sept | 51400.25 | 266.95 | 54.90 | 7,890 | 2,310 | 4,605 |
| 3 Sept | 51689.10 | 212.05 | -85.20 | 4,695 | 1,020 | 2,310 |
| 2 Sept | 51439.55 | 297.25 | -29.15 | 2,310 | 90 | 1,290 |
| 30 Aug | 51351.00 | 326.4 | -75.25 | 3,330 | 660 | 1,185 |
| 29 Aug | 51152.75 | 401.65 | 11.50 | 45 | 0 | 480 |
| 28 Aug | 51143.85 | 390.15 | 0.00 | 0 | -180 | 0 |
| 27 Aug | 51278.75 | 390.15 | -53.05 | 600 | -165 | 495 |
| 26 Aug | 51148.10 | 443.2 | -99.05 | 585 | 135 | 660 |
| 23 Aug | 50933.45 | 542.25 | 0.00 | 0 | 465 | 0 |
| 22 Aug | 50985.70 | 542.25 | -144.15 | 990 | 495 | 555 |
| 21 Aug | 50685.55 | 686.4 | -1017.80 | 90 | 60 | 60 |
| 20 Aug | 50803.15 | 1704.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 1704.2 | 1704.20 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50800 expiring on 18SEP2024
Delta for 50800 PE is -
Historical price for 50800 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 15.45, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by 327420 which increased total open position to 840450
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 39, which was -42.55 lower than the previous day. The implied volatity was -, the open interest changed by 1770 which increased total open position to 508095
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 81.55, which was -184.40 lower than the previous day. The implied volatity was -, the open interest changed by 301980 which increased total open position to 517935
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 265.95, which was 74.65 higher than the previous day. The implied volatity was -, the open interest changed by 65310 which increased total open position to 211185
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 191.3, which was -71.25 lower than the previous day. The implied volatity was -, the open interest changed by 55635 which increased total open position to 144690
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 262.55, which was -348.70 lower than the previous day. The implied volatity was -, the open interest changed by 57735 which increased total open position to 91125
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 611.25, which was 429.70 higher than the previous day. The implied volatity was -, the open interest changed by 20175 which increased total open position to 32970
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 181.55, which was -85.40 lower than the previous day. The implied volatity was -, the open interest changed by 8205 which increased total open position to 12795
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 266.95, which was 54.90 higher than the previous day. The implied volatity was -, the open interest changed by 2310 which increased total open position to 4605
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 212.05, which was -85.20 lower than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 2310
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 297.25, which was -29.15 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 1290
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 326.4, which was -75.25 lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 1185
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 401.65, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 480
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 390.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 390.15, which was -53.05 lower than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 495
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 443.2, which was -99.05 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 660
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 542.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 542.25, which was -144.15 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 555
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 686.4, which was -1017.80 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1704.2, 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 1704.2, which was 1704.20 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