BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 51200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 1020.15 | 300.60 | 3,36,615 | -44,325 | 2,25,555 | ||||
| 13 Sept | 51938.05 | 719.55 | 113.55 | 24,78,960 | -1,17,945 | 2,73,405 | ||||
| 12 Sept | 51772.40 | 606 | 312.60 | 5,25,55,665 | -3,42,345 | 4,11,300 | ||||
| 11 Sept | 51010.00 | 293.4 | -128.10 | 72,91,635 | 7,60,920 | 9,39,525 | ||||
| 10 Sept | 51272.30 | 421.5 | -17.75 | 19,79,670 | 88,350 | 1,81,605 | ||||
| 9 Sept | 51117.80 | 439.25 | 121.25 | 5,97,300 | 10,800 | 89,775 | ||||
|
|
||||||||||
| 6 Sept | 50576.85 | 318 | -398.70 | 4,08,525 | 66,615 | 76,710 | ||||
| 5 Sept | 51473.05 | 716.7 | 16.70 | 30,795 | 3,270 | 9,885 | ||||
| 4 Sept | 51400.25 | 700 | -173.00 | 18,855 | 3,555 | 6,525 | ||||
| 3 Sept | 51689.10 | 873 | 83.00 | 8,430 | -1,500 | 3,030 | ||||
| 2 Sept | 51439.55 | 790 | -30.90 | 6,990 | 1,050 | 4,545 | ||||
| 30 Aug | 51351.00 | 820.9 | 60.45 | 8,775 | 315 | 3,480 | ||||
| 29 Aug | 51152.75 | 760.45 | 10.45 | 9,075 | 1,440 | 3,180 | ||||
| 28 Aug | 51143.85 | 750 | -78.60 | 2,025 | 810 | 1,695 | ||||
| 27 Aug | 51278.75 | 828.6 | 8.55 | 2,535 | 360 | 870 | ||||
| 26 Aug | 51148.10 | 820.05 | 81.70 | 1,170 | 30 | 495 | ||||
| 23 Aug | 50933.45 | 738.35 | -53.50 | 1,230 | 390 | 465 | ||||
| 22 Aug | 50985.70 | 791.85 | 110.20 | 30 | 0 | 60 | ||||
| 21 Aug | 50685.55 | 681.65 | -143.65 | 15 | 0 | 45 | ||||
| 20 Aug | 50803.15 | 825.3 | 0.85 | 60 | 30 | 30 | ||||
| 19 Aug | 50368.35 | 824.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 824.45 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51200 expiring on 18SEP2024
Delta for 51200 CE is -
Historical price for 51200 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1020.15, which was 300.60 higher than the previous day. The implied volatity was -, the open interest changed by -44325 which decreased total open position to 225555
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 719.55, which was 113.55 higher than the previous day. The implied volatity was -, the open interest changed by -117945 which decreased total open position to 273405
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 606, which was 312.60 higher than the previous day. The implied volatity was -, the open interest changed by -342345 which decreased total open position to 411300
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 293.4, which was -128.10 lower than the previous day. The implied volatity was -, the open interest changed by 760920 which increased total open position to 939525
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 421.5, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 88350 which increased total open position to 181605
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 439.25, which was 121.25 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 89775
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 318, which was -398.70 lower than the previous day. The implied volatity was -, the open interest changed by 66615 which increased total open position to 76710
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 716.7, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 3270 which increased total open position to 9885
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 700, which was -173.00 lower than the previous day. The implied volatity was -, the open interest changed by 3555 which increased total open position to 6525
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 873, which was 83.00 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 3030
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 790, which was -30.90 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 4545
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 820.9, which was 60.45 higher than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 3480
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 760.45, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 1440 which increased total open position to 3180
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 750, which was -78.60 lower than the previous day. The implied volatity was -, the open interest changed by 810 which increased total open position to 1695
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 828.6, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 870
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 820.05, which was 81.70 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 495
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 738.35, which was -53.50 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 465
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 791.85, which was 110.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 681.65, which was -143.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 825.3, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 824.45, 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 824.45, 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 51200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 27.25 | -53.75 | 97,17,180 | 1,78,380 | 15,19,260 |
| 13 Sept | 51938.05 | 81 | -78.90 | 1,43,32,020 | 2,44,275 | 13,72,470 |
| 12 Sept | 51772.40 | 159.9 | -291.55 | 4,56,56,040 | 8,88,840 | 12,77,070 |
| 11 Sept | 51010.00 | 451.45 | 117.45 | 70,42,890 | 3,24,585 | 6,32,670 |
| 10 Sept | 51272.30 | 334 | -89.10 | 18,45,060 | 2,58,135 | 3,13,710 |
| 9 Sept | 51117.80 | 423.1 | -410.60 | 2,44,950 | 21,465 | 55,530 |
| 6 Sept | 50576.85 | 833.7 | 543.20 | 2,87,235 | 16,155 | 34,410 |
| 5 Sept | 51473.05 | 290.5 | -95.15 | 86,220 | 12,345 | 18,480 |
| 4 Sept | 51400.25 | 385.65 | 59.60 | 17,040 | 1,545 | 5,715 |
| 3 Sept | 51689.10 | 326.05 | -92.50 | 11,205 | 1,920 | 4,305 |
| 2 Sept | 51439.55 | 418.55 | -32.90 | 4,725 | -195 | 2,280 |
| 30 Aug | 51351.00 | 451.45 | -85.30 | 3,015 | 750 | 2,505 |
| 29 Aug | 51152.75 | 536.75 | -49.05 | 10,590 | 1,290 | 1,740 |
| 28 Aug | 51143.85 | 585.8 | 40.70 | 1,245 | 345 | 465 |
| 27 Aug | 51278.75 | 545.1 | -57.50 | 270 | 120 | 135 |
| 26 Aug | 51148.10 | 602.6 | -1349.45 | 30 | 15 | 15 |
| 23 Aug | 50933.45 | 1952.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 1952.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 1952.05 | 1952.05 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51200 expiring on 18SEP2024
Delta for 51200 PE is -
Historical price for 51200 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 27.25, which was -53.75 lower than the previous day. The implied volatity was -, the open interest changed by 178380 which increased total open position to 1519260
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 81, which was -78.90 lower than the previous day. The implied volatity was -, the open interest changed by 244275 which increased total open position to 1372470
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 159.9, which was -291.55 lower than the previous day. The implied volatity was -, the open interest changed by 888840 which increased total open position to 1277070
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 451.45, which was 117.45 higher than the previous day. The implied volatity was -, the open interest changed by 324585 which increased total open position to 632670
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 334, which was -89.10 lower than the previous day. The implied volatity was -, the open interest changed by 258135 which increased total open position to 313710
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 423.1, which was -410.60 lower than the previous day. The implied volatity was -, the open interest changed by 21465 which increased total open position to 55530
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 833.7, which was 543.20 higher than the previous day. The implied volatity was -, the open interest changed by 16155 which increased total open position to 34410
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 290.5, which was -95.15 lower than the previous day. The implied volatity was -, the open interest changed by 12345 which increased total open position to 18480
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 385.65, which was 59.60 higher than the previous day. The implied volatity was -, the open interest changed by 1545 which increased total open position to 5715
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 326.05, which was -92.50 lower than the previous day. The implied volatity was -, the open interest changed by 1920 which increased total open position to 4305
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 418.55, which was -32.90 lower than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 2280
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 451.45, which was -85.30 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 2505
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 536.75, which was -49.05 lower than the previous day. The implied volatity was -, the open interest changed by 1290 which increased total open position to 1740
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 585.8, which was 40.70 higher than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 465
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 545.1, which was -57.50 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 135
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 602.6, which was -1349.45 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1952.05, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1952.05, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1952.05, which was 1952.05 higher 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 0, 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 0, 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 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