BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 51400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 836 | 276.50 | 5,64,975 | -48,120 | 2,89,245 | ||||
| 13 Sept | 51938.05 | 559.5 | 90.90 | 50,20,485 | -93,600 | 3,43,080 | ||||
| 12 Sept | 51772.40 | 468.6 | 255.60 | 2,18,79,360 | 44,175 | 4,50,210 | ||||
| 11 Sept | 51010.00 | 213 | -107.00 | 43,38,840 | 2,74,185 | 4,10,865 | ||||
| 10 Sept | 51272.30 | 320 | -21.40 | 9,59,295 | 63,180 | 1,35,735 | ||||
| 9 Sept | 51117.80 | 341.4 | 99.10 | 3,31,455 | -7,830 | 72,195 | ||||
| 6 Sept | 50576.85 | 242.3 | -344.85 | 3,91,140 | 48,525 | 80,430 | ||||
| 5 Sept | 51473.05 | 587.15 | -4.60 | 1,38,240 | 7,140 | 34,350 | ||||
| 4 Sept | 51400.25 | 591.75 | -155.55 | 57,345 | 20,325 | 26,655 | ||||
| 3 Sept | 51689.10 | 747.3 | 77.65 | 35,595 | -3,690 | 6,585 | ||||
| 2 Sept | 51439.55 | 669.65 | -25.00 | 21,570 | 5,805 | 10,095 | ||||
| 30 Aug | 51351.00 | 694.65 | 34.65 | 12,255 | 1,785 | 4,515 | ||||
| 29 Aug | 51152.75 | 660 | 11.75 | 4,785 | 1,500 | 2,655 | ||||
| 28 Aug | 51143.85 | 648.25 | -55.95 | 2,505 | 1,050 | 1,140 | ||||
|
|
||||||||||
| 27 Aug | 51278.75 | 704.2 | -52.20 | 315 | 105 | 105 | ||||
| 26 Aug | 51148.10 | 756.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 756.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 756.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 756.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 756.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 756.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 756.4 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51400 expiring on 18SEP2024
Delta for 51400 CE is -
Historical price for 51400 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 836, which was 276.50 higher than the previous day. The implied volatity was -, the open interest changed by -48120 which decreased total open position to 289245
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 559.5, which was 90.90 higher than the previous day. The implied volatity was -, the open interest changed by -93600 which decreased total open position to 343080
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 468.6, which was 255.60 higher than the previous day. The implied volatity was -, the open interest changed by 44175 which increased total open position to 450210
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 213, which was -107.00 lower than the previous day. The implied volatity was -, the open interest changed by 274185 which increased total open position to 410865
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 320, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by 63180 which increased total open position to 135735
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 341.4, which was 99.10 higher than the previous day. The implied volatity was -, the open interest changed by -7830 which decreased total open position to 72195
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 242.3, which was -344.85 lower than the previous day. The implied volatity was -, the open interest changed by 48525 which increased total open position to 80430
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 587.15, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 7140 which increased total open position to 34350
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 591.75, which was -155.55 lower than the previous day. The implied volatity was -, the open interest changed by 20325 which increased total open position to 26655
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 747.3, which was 77.65 higher than the previous day. The implied volatity was -, the open interest changed by -3690 which decreased total open position to 6585
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 669.65, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 5805 which increased total open position to 10095
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 694.65, which was 34.65 higher than the previous day. The implied volatity was -, the open interest changed by 1785 which increased total open position to 4515
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 660, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2655
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 648.25, which was -55.95 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1140
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 704.2, which was -52.20 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 105
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 756.4, 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 756.4, 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 756.4, 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 756.4, 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 756.4, 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 756.4, 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 756.4, 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 51400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 36.6 | -82.40 | 1,02,53,640 | 4,03,245 | 12,42,480 |
| 13 Sept | 51938.05 | 119 | -101.15 | 1,32,79,635 | 2,22,015 | 8,72,100 |
| 12 Sept | 51772.40 | 220.15 | -345.95 | 1,54,44,495 | 5,47,500 | 6,71,490 |
| 11 Sept | 51010.00 | 566.1 | 135.60 | 23,86,575 | 78,660 | 1,25,715 |
| 10 Sept | 51272.30 | 430.5 | -100.85 | 4,91,745 | 29,430 | 48,375 |
| 9 Sept | 51117.80 | 531.35 | -421.95 | 34,200 | 2,010 | 20,880 |
| 6 Sept | 50576.85 | 953.3 | 586.35 | 1,65,015 | -12,810 | 18,660 |
| 5 Sept | 51473.05 | 366.95 | -108.00 | 1,65,105 | 14,010 | 30,750 |
| 4 Sept | 51400.25 | 474.95 | 80.70 | 57,645 | 8,835 | 16,710 |
| 3 Sept | 51689.10 | 394.25 | -107.95 | 19,770 | 5,070 | 8,130 |
| 2 Sept | 51439.55 | 502.2 | -23.40 | 17,280 | 165 | 3,015 |
| 30 Aug | 51351.00 | 525.6 | -97.15 | 10,005 | 2,115 | 2,880 |
| 29 Aug | 51152.75 | 622.75 | -37.25 | 2,835 | 525 | 765 |
| 28 Aug | 51143.85 | 660 | 29.90 | 330 | -60 | 315 |
| 27 Aug | 51278.75 | 630.1 | -62.70 | 1,200 | 15 | 390 |
| 26 Aug | 51148.10 | 692.8 | -118.40 | 450 | 345 | 375 |
| 23 Aug | 50933.45 | 811.2 | -1271.45 | 75 | 30 | 30 |
| 22 Aug | 50985.70 | 2082.65 | 2082.65 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 0 | 0.00 | 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 51400 expiring on 18SEP2024
Delta for 51400 PE is -
Historical price for 51400 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 36.6, which was -82.40 lower than the previous day. The implied volatity was -, the open interest changed by 403245 which increased total open position to 1242480
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 119, which was -101.15 lower than the previous day. The implied volatity was -, the open interest changed by 222015 which increased total open position to 872100
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 220.15, which was -345.95 lower than the previous day. The implied volatity was -, the open interest changed by 547500 which increased total open position to 671490
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 566.1, which was 135.60 higher than the previous day. The implied volatity was -, the open interest changed by 78660 which increased total open position to 125715
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 430.5, which was -100.85 lower than the previous day. The implied volatity was -, the open interest changed by 29430 which increased total open position to 48375
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 531.35, which was -421.95 lower than the previous day. The implied volatity was -, the open interest changed by 2010 which increased total open position to 20880
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 953.3, which was 586.35 higher than the previous day. The implied volatity was -, the open interest changed by -12810 which decreased total open position to 18660
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 366.95, which was -108.00 lower than the previous day. The implied volatity was -, the open interest changed by 14010 which increased total open position to 30750
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 474.95, which was 80.70 higher than the previous day. The implied volatity was -, the open interest changed by 8835 which increased total open position to 16710
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 394.25, which was -107.95 lower than the previous day. The implied volatity was -, the open interest changed by 5070 which increased total open position to 8130
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 502.2, which was -23.40 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 3015
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 525.6, which was -97.15 lower than the previous day. The implied volatity was -, the open interest changed by 2115 which increased total open position to 2880
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 622.75, which was -37.25 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 765
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 660, which was 29.90 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 315
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 630.1, which was -62.70 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 390
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 692.8, which was -118.40 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 375
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 811.2, which was -1271.45 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 2082.65, which was 2082.65 higher 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 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 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