BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 51000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 1210.95 | 310.95 | 6,42,525 | -97,935 | 3,63,480 | ||||
| 13 Sept | 51938.05 | 900 | 144.90 | 29,07,045 | -57,435 | 4,66,875 | ||||
| 12 Sept | 51772.40 | 755.1 | 362.60 | 1,98,94,830 | -5,48,205 | 6,98,820 | ||||
| 11 Sept | 51010.00 | 392.5 | -157.35 | 67,39,350 | 8,91,855 | 12,55,350 | ||||
| 10 Sept | 51272.30 | 549.85 | -1.15 | 23,12,205 | 62,220 | 4,12,485 | ||||
| 9 Sept | 51117.80 | 551 | 161.00 | 22,21,350 | 54,900 | 3,56,250 | ||||
| 6 Sept | 50576.85 | 390 | -470.00 | 10,77,150 | 2,74,185 | 3,00,120 | ||||
| 5 Sept | 51473.05 | 860 | 26.85 | 63,465 | 4,410 | 25,995 | ||||
| 4 Sept | 51400.25 | 833.15 | -180.65 | 36,075 | 13,890 | 21,750 | ||||
| 3 Sept | 51689.10 | 1013.8 | 94.70 | 9,585 | -240 | 7,680 | ||||
| 2 Sept | 51439.55 | 919.1 | -32.90 | 11,295 | 2,475 | 7,920 | ||||
| 30 Aug | 51351.00 | 952 | 56.25 | 10,395 | 585 | 5,820 | ||||
| 29 Aug | 51152.75 | 895.75 | 28.80 | 15,975 | -330 | 5,265 | ||||
|
|
||||||||||
| 28 Aug | 51143.85 | 866.95 | -73.05 | 4,950 | 1,830 | 5,625 | ||||
| 27 Aug | 51278.75 | 940 | -12.55 | 6,555 | 1,170 | 3,780 | ||||
| 26 Aug | 51148.10 | 952.55 | 102.65 | 11,700 | -840 | 2,610 | ||||
| 23 Aug | 50933.45 | 849.9 | -54.25 | 4,320 | -195 | 3,450 | ||||
| 22 Aug | 50985.70 | 904.15 | 93.80 | 4,695 | 1,740 | 3,585 | ||||
| 21 Aug | 50685.55 | 810.35 | -59.00 | 2,550 | 1,320 | 1,845 | ||||
| 20 Aug | 50803.15 | 869.35 | 73.35 | 555 | 495 | 525 | ||||
| 19 Aug | 50368.35 | 796 | -100.90 | 30 | 15 | 15 | ||||
| 16 Aug | 50516.90 | 896.9 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51000 expiring on 18SEP2024
Delta for 51000 CE is -
Historical price for 51000 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1210.95, which was 310.95 higher than the previous day. The implied volatity was -, the open interest changed by -97935 which decreased total open position to 363480
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 900, which was 144.90 higher than the previous day. The implied volatity was -, the open interest changed by -57435 which decreased total open position to 466875
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 755.1, which was 362.60 higher than the previous day. The implied volatity was -, the open interest changed by -548205 which decreased total open position to 698820
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 392.5, which was -157.35 lower than the previous day. The implied volatity was -, the open interest changed by 891855 which increased total open position to 1255350
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 549.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 62220 which increased total open position to 412485
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 551, which was 161.00 higher than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 356250
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 390, which was -470.00 lower than the previous day. The implied volatity was -, the open interest changed by 274185 which increased total open position to 300120
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 860, which was 26.85 higher than the previous day. The implied volatity was -, the open interest changed by 4410 which increased total open position to 25995
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 833.15, which was -180.65 lower than the previous day. The implied volatity was -, the open interest changed by 13890 which increased total open position to 21750
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1013.8, which was 94.70 higher than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 7680
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 919.1, which was -32.90 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 7920
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 952, which was 56.25 higher than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 5820
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 895.75, which was 28.80 higher than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 5265
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 866.95, which was -73.05 lower than the previous day. The implied volatity was -, the open interest changed by 1830 which increased total open position to 5625
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 940, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 1170 which increased total open position to 3780
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 952.55, which was 102.65 higher than the previous day. The implied volatity was -, the open interest changed by -840 which decreased total open position to 2610
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 849.9, which was -54.25 lower than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 3450
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 904.15, which was 93.80 higher than the previous day. The implied volatity was -, the open interest changed by 1740 which increased total open position to 3585
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 810.35, which was -59.00 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1845
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 869.35, which was 73.35 higher than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 525
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 796, which was -100.90 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 896.9, 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 51000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 20 | -34.60 | 1,71,67,740 | 7,15,500 | 27,76,695 |
| 13 Sept | 51938.05 | 54.6 | -59.45 | 2,13,89,130 | 4,17,435 | 21,60,195 |
| 12 Sept | 51772.40 | 114.05 | -233.85 | 3,10,71,615 | 6,16,920 | 18,90,345 |
| 11 Sept | 51010.00 | 347.9 | 94.20 | 89,25,660 | 6,70,485 | 12,68,385 |
| 10 Sept | 51272.30 | 253.7 | -83.30 | 26,71,020 | 2,54,850 | 6,06,315 |
| 9 Sept | 51117.80 | 337 | -392.30 | 14,59,620 | 1,51,680 | 3,45,315 |
| 6 Sept | 50576.85 | 729.3 | 494.30 | 10,41,780 | 1,17,870 | 1,93,140 |
| 5 Sept | 51473.05 | 235 | -79.00 | 1,94,265 | 29,085 | 75,915 |
| 4 Sept | 51400.25 | 314 | 52.00 | 91,605 | 13,155 | 46,860 |
| 3 Sept | 51689.10 | 262 | -88.00 | 45,000 | 13,530 | 33,960 |
| 2 Sept | 51439.55 | 350 | -30.00 | 32,760 | 7,425 | 20,535 |
| 30 Aug | 51351.00 | 380 | -78.45 | 16,005 | 1,815 | 13,290 |
| 29 Aug | 51152.75 | 458.45 | -56.70 | 22,545 | 6,375 | 11,835 |
| 28 Aug | 51143.85 | 515.15 | 25.15 | 9,690 | 2,865 | 5,415 |
| 27 Aug | 51278.75 | 490 | -29.00 | 6,420 | 510 | 2,685 |
| 26 Aug | 51148.10 | 519 | -123.85 | 6,675 | 975 | 2,190 |
| 23 Aug | 50933.45 | 642.85 | -4.20 | 2,010 | 600 | 1,380 |
| 22 Aug | 50985.70 | 647.05 | -97.95 | 2,430 | 465 | 780 |
| 21 Aug | 50685.55 | 745 | -1080.90 | 435 | 315 | 315 |
| 20 Aug | 50803.15 | 1825.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 1825.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 1825.9 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51000 expiring on 18SEP2024
Delta for 51000 PE is -
Historical price for 51000 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 20, which was -34.60 lower than the previous day. The implied volatity was -, the open interest changed by 715500 which increased total open position to 2776695
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 54.6, which was -59.45 lower than the previous day. The implied volatity was -, the open interest changed by 417435 which increased total open position to 2160195
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 114.05, which was -233.85 lower than the previous day. The implied volatity was -, the open interest changed by 616920 which increased total open position to 1890345
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 347.9, which was 94.20 higher than the previous day. The implied volatity was -, the open interest changed by 670485 which increased total open position to 1268385
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 253.7, which was -83.30 lower than the previous day. The implied volatity was -, the open interest changed by 254850 which increased total open position to 606315
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 337, which was -392.30 lower than the previous day. The implied volatity was -, the open interest changed by 151680 which increased total open position to 345315
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 729.3, which was 494.30 higher than the previous day. The implied volatity was -, the open interest changed by 117870 which increased total open position to 193140
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 235, which was -79.00 lower than the previous day. The implied volatity was -, the open interest changed by 29085 which increased total open position to 75915
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 314, which was 52.00 higher than the previous day. The implied volatity was -, the open interest changed by 13155 which increased total open position to 46860
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 262, which was -88.00 lower than the previous day. The implied volatity was -, the open interest changed by 13530 which increased total open position to 33960
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 350, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 20535
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 380, which was -78.45 lower than the previous day. The implied volatity was -, the open interest changed by 1815 which increased total open position to 13290
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 458.45, which was -56.70 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 11835
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 515.15, which was 25.15 higher than the previous day. The implied volatity was -, the open interest changed by 2865 which increased total open position to 5415
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 490, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 2685
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 519, which was -123.85 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 2190
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 642.85, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1380
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 647.05, which was -97.95 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 780
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 745, which was -1080.90 lower 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 1825.9, 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 1825.9, 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 1825.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0