BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 50900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 52153.15 | 1307.65 | 321.65 | 40,380 | -5,655 | 1,11,210 | ||||
| 13 Sept | 51938.05 | 986 | 150.20 | 2,93,235 | 20,730 | 1,16,925 | ||||
| 12 Sept | 51772.40 | 835.8 | 383.85 | 49,89,510 | -41,145 | 95,265 | ||||
| 11 Sept | 51010.00 | 451.95 | -153.05 | 8,72,490 | 1,03,515 | 1,43,520 | ||||
| 10 Sept | 51272.30 | 605 | 4.70 | 2,37,090 | -7,185 | 42,765 | ||||
| 9 Sept | 51117.80 | 600.3 | 171.75 | 6,72,435 | 4,215 | 56,340 | ||||
| 6 Sept | 50576.85 | 428.55 | -510.30 | 2,65,980 | 51,720 | 52,695 | ||||
| 5 Sept | 51473.05 | 938.85 | -8.25 | 900 | 585 | 975 | ||||
| 4 Sept | 51400.25 | 947.1 | -111.90 | 420 | 120 | 375 | ||||
| 3 Sept | 51689.10 | 1059 | 32.00 | 60 | 15 | 270 | ||||
| 2 Sept | 51439.55 | 1027 | 20.70 | 225 | 120 | 270 | ||||
| 30 Aug | 51351.00 | 1006.3 | 106.90 | 255 | 30 | 165 | ||||
| 29 Aug | 51152.75 | 899.4 | -49.75 | 210 | -60 | 120 | ||||
| 28 Aug | 51143.85 | 949.15 | -122.55 | 195 | 105 | 165 | ||||
| 27 Aug | 51278.75 | 1071.7 | 85.75 | 165 | -75 | 60 | ||||
| 26 Aug | 51148.10 | 985.95 | 67.90 | 30 | 0 | 150 | ||||
| 23 Aug | 50933.45 | 918.05 | -29.00 | 855 | -90 | 180 | ||||
| 22 Aug | 50985.70 | 947.05 | -116.20 | 555 | 225 | 240 | ||||
| 21 Aug | 50685.55 | 1063.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 1063.25 | 128.40 | 45 | 0 | 15 | ||||
| 19 Aug | 50368.35 | 934.85 | 0.00 | 0 | 15 | 0 | ||||
| 16 Aug | 50516.90 | 934.85 | 15 | 0 | 0 | |||||
For Nifty Bank - strike price 50900 expiring on 18SEP2024
Delta for 50900 CE is -
Historical price for 50900 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1307.65, which was 321.65 higher than the previous day. The implied volatity was -, the open interest changed by -5655 which decreased total open position to 111210
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 986, which was 150.20 higher than the previous day. The implied volatity was -, the open interest changed by 20730 which increased total open position to 116925
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 835.8, which was 383.85 higher than the previous day. The implied volatity was -, the open interest changed by -41145 which decreased total open position to 95265
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 451.95, which was -153.05 lower than the previous day. The implied volatity was -, the open interest changed by 103515 which increased total open position to 143520
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 605, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -7185 which decreased total open position to 42765
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 600.3, which was 171.75 higher than the previous day. The implied volatity was -, the open interest changed by 4215 which increased total open position to 56340
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 428.55, which was -510.30 lower than the previous day. The implied volatity was -, the open interest changed by 51720 which increased total open position to 52695
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 938.85, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 975
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 947.1, which was -111.90 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 375
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1059, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 270
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1027, which was 20.70 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 270
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1006.3, which was 106.90 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 165
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 899.4, which was -49.75 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 120
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 949.15, which was -122.55 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 165
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1071.7, which was 85.75 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 60
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 985.95, which was 67.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 918.05, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 180
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 947.05, which was -116.20 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 240
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1063.25, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1063.25, which was 128.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 934.85, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 934.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 50900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 17.6 | -29.90 | 56,20,965 | 1,84,005 | 6,94,140 |
| 13 Sept | 51938.05 | 47.5 | -47.50 | 77,41,380 | 8,550 | 5,31,390 |
| 12 Sept | 51772.40 | 95 | -211.35 | 1,22,54,730 | 3,17,520 | 5,32,515 |
| 11 Sept | 51010.00 | 306.35 | 84.90 | 19,06,395 | 1,39,845 | 2,16,720 |
| 10 Sept | 51272.30 | 221.45 | -77.45 | 4,11,765 | 12,255 | 77,340 |
| 9 Sept | 51117.80 | 298.9 | -364.10 | 3,59,220 | 46,275 | 64,950 |
| 6 Sept | 50576.85 | 663 | 457.90 | 2,49,225 | 4,215 | 19,035 |
| 5 Sept | 51473.05 | 205.1 | -72.35 | 40,020 | 11,475 | 15,135 |
| 4 Sept | 51400.25 | 277.45 | 46.75 | 6,450 | 2,655 | 3,660 |
| 3 Sept | 51689.10 | 230.7 | -89.30 | 1,575 | 405 | 1,005 |
| 2 Sept | 51439.55 | 320 | -21.45 | 3,570 | 195 | 1,005 |
| 30 Aug | 51351.00 | 341.45 | -71.95 | 1,335 | 270 | 810 |
| 29 Aug | 51152.75 | 413.4 | -56.45 | 1,455 | 765 | 960 |
| 28 Aug | 51143.85 | 469.85 | 0.00 | 0 | -135 | 0 |
| 27 Aug | 51278.75 | 469.85 | -15.85 | 345 | -120 | 210 |
| 26 Aug | 51148.10 | 485.7 | -120.55 | 570 | -90 | 360 |
| 23 Aug | 50933.45 | 606.25 | 2.25 | 660 | 315 | 465 |
| 22 Aug | 50985.70 | 604 | -1160.50 | 810 | 150 | 150 |
| 21 Aug | 50685.55 | 1764.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 1764.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 1764.5 | 1764.50 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50900 expiring on 18SEP2024
Delta for 50900 PE is -
Historical price for 50900 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 17.6, which was -29.90 lower than the previous day. The implied volatity was -, the open interest changed by 184005 which increased total open position to 694140
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 47.5, which was -47.50 lower than the previous day. The implied volatity was -, the open interest changed by 8550 which increased total open position to 531390
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 95, which was -211.35 lower than the previous day. The implied volatity was -, the open interest changed by 317520 which increased total open position to 532515
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 306.35, which was 84.90 higher than the previous day. The implied volatity was -, the open interest changed by 139845 which increased total open position to 216720
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 221.45, which was -77.45 lower than the previous day. The implied volatity was -, the open interest changed by 12255 which increased total open position to 77340
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 298.9, which was -364.10 lower than the previous day. The implied volatity was -, the open interest changed by 46275 which increased total open position to 64950
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 663, which was 457.90 higher than the previous day. The implied volatity was -, the open interest changed by 4215 which increased total open position to 19035
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 205.1, which was -72.35 lower than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 15135
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 277.45, which was 46.75 higher than the previous day. The implied volatity was -, the open interest changed by 2655 which increased total open position to 3660
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 230.7, which was -89.30 lower than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 1005
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 320, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 1005
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 341.45, which was -71.95 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 810
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 413.4, which was -56.45 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 960
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 469.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 469.85, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 210
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 485.7, which was -120.55 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 360
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 606.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 465
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 604, which was -1160.50 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1764.5, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1764.5, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1764.5, which was 1764.50 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