BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 51500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 740 | 254.60 | 41,23,035 | -1,60,800 | 5,19,195 | ||||
| 13 Sept | 51938.05 | 485.4 | 79.40 | 1,98,16,590 | -3,03,435 | 7,42,695 | ||||
| 12 Sept | 51772.40 | 406 | 226.00 | 4,11,66,735 | -1,78,605 | 11,29,290 | ||||
|
|
||||||||||
| 11 Sept | 51010.00 | 180 | -94.00 | 74,28,165 | 8,59,695 | 13,26,660 | ||||
| 10 Sept | 51272.30 | 274 | -19.15 | 28,40,655 | 2,00,940 | 4,76,355 | ||||
| 9 Sept | 51117.80 | 293.15 | 75.15 | 18,26,070 | -10,335 | 2,84,415 | ||||
| 6 Sept | 50576.85 | 218 | -312.00 | 12,27,165 | 1,35,540 | 2,97,945 | ||||
| 5 Sept | 51473.05 | 530 | 1.15 | 5,72,010 | 72,885 | 1,63,245 | ||||
| 4 Sept | 51400.25 | 528.85 | -158.15 | 1,96,470 | 61,965 | 89,805 | ||||
| 3 Sept | 51689.10 | 687 | 77.15 | 94,965 | 11,085 | 29,100 | ||||
| 2 Sept | 51439.55 | 609.85 | -34.80 | 41,565 | 6,615 | 18,180 | ||||
| 30 Aug | 51351.00 | 644.65 | 60.15 | 29,055 | 7,020 | 11,580 | ||||
| 29 Aug | 51152.75 | 584.5 | 1.50 | 15,630 | -210 | 4,590 | ||||
| 28 Aug | 51143.85 | 583 | -67.75 | 5,790 | 1,215 | 4,800 | ||||
| 27 Aug | 51278.75 | 650.75 | -19.25 | 4,470 | 945 | 3,600 | ||||
| 26 Aug | 51148.10 | 670 | 50.00 | 7,530 | 1,650 | 2,565 | ||||
| 23 Aug | 50933.45 | 620 | 0.00 | 0 | 225 | 0 | ||||
| 22 Aug | 50985.70 | 620 | 75.00 | 750 | 180 | 870 | ||||
| 21 Aug | 50685.55 | 545 | -81.60 | 450 | 225 | 690 | ||||
| 20 Aug | 50803.15 | 626.6 | -97.35 | 585 | 465 | 465 | ||||
| 19 Aug | 50368.35 | 723.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 723.95 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51500 expiring on 18SEP2024
Delta for 51500 CE is -
Historical price for 51500 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 740, which was 254.60 higher than the previous day. The implied volatity was -, the open interest changed by -160800 which decreased total open position to 519195
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 485.4, which was 79.40 higher than the previous day. The implied volatity was -, the open interest changed by -303435 which decreased total open position to 742695
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 406, which was 226.00 higher than the previous day. The implied volatity was -, the open interest changed by -178605 which decreased total open position to 1129290
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 180, which was -94.00 lower than the previous day. The implied volatity was -, the open interest changed by 859695 which increased total open position to 1326660
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 274, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by 200940 which increased total open position to 476355
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 293.15, which was 75.15 higher than the previous day. The implied volatity was -, the open interest changed by -10335 which decreased total open position to 284415
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 218, which was -312.00 lower than the previous day. The implied volatity was -, the open interest changed by 135540 which increased total open position to 297945
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 530, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 72885 which increased total open position to 163245
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 528.85, which was -158.15 lower than the previous day. The implied volatity was -, the open interest changed by 61965 which increased total open position to 89805
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 687, which was 77.15 higher than the previous day. The implied volatity was -, the open interest changed by 11085 which increased total open position to 29100
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 609.85, which was -34.80 lower than the previous day. The implied volatity was -, the open interest changed by 6615 which increased total open position to 18180
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 644.65, which was 60.15 higher than the previous day. The implied volatity was -, the open interest changed by 7020 which increased total open position to 11580
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 584.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 4590
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 583, which was -67.75 lower than the previous day. The implied volatity was -, the open interest changed by 1215 which increased total open position to 4800
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 650.75, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 945 which increased total open position to 3600
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 670, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 2565
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 620, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 620, which was 75.00 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 870
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 545, which was -81.60 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 690
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 626.6, which was -97.35 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 465
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 723.95, 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 723.95, 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 51500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 43.5 | -101.00 | 2,13,42,180 | 2,40,345 | 22,48,785 |
| 13 Sept | 51938.05 | 144.5 | -112.10 | 2,56,55,040 | 7,72,815 | 20,50,740 |
| 12 Sept | 51772.40 | 256.6 | -374.90 | 1,93,47,570 | 9,14,685 | 13,39,485 |
| 11 Sept | 51010.00 | 631.5 | 146.50 | 30,13,650 | 2,23,635 | 4,44,225 |
| 10 Sept | 51272.30 | 485 | -96.10 | 9,62,940 | 91,155 | 2,37,375 |
| 9 Sept | 51117.80 | 581.1 | -470.75 | 3,35,565 | 10,905 | 1,46,655 |
| 6 Sept | 50576.85 | 1051.85 | 645.95 | 5,51,775 | -13,305 | 1,38,195 |
| 5 Sept | 51473.05 | 405.9 | -104.75 | 5,63,910 | 76,680 | 1,51,005 |
| 4 Sept | 51400.25 | 510.65 | 90.15 | 1,75,830 | 41,700 | 73,815 |
| 3 Sept | 51689.10 | 420.5 | -121.50 | 74,310 | 20,490 | 33,285 |
| 2 Sept | 51439.55 | 542 | -18.00 | 25,710 | 3,375 | 12,840 |
| 30 Aug | 51351.00 | 560 | -108.90 | 18,480 | 7,635 | 9,480 |
| 29 Aug | 51152.75 | 668.9 | -34.95 | 3,990 | 840 | 1,920 |
| 28 Aug | 51143.85 | 703.85 | 33.85 | 1,725 | 1,020 | 1,065 |
| 27 Aug | 51278.75 | 670 | -1479.55 | 225 | 0 | 0 |
| 26 Aug | 51148.10 | 2149.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 2149.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2149.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 2149.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 2149.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 2149.55 | 2149.55 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51500 expiring on 18SEP2024
Delta for 51500 PE is -
Historical price for 51500 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 43.5, which was -101.00 lower than the previous day. The implied volatity was -, the open interest changed by 240345 which increased total open position to 2248785
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 144.5, which was -112.10 lower than the previous day. The implied volatity was -, the open interest changed by 772815 which increased total open position to 2050740
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 256.6, which was -374.90 lower than the previous day. The implied volatity was -, the open interest changed by 914685 which increased total open position to 1339485
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 631.5, which was 146.50 higher than the previous day. The implied volatity was -, the open interest changed by 223635 which increased total open position to 444225
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 485, which was -96.10 lower than the previous day. The implied volatity was -, the open interest changed by 91155 which increased total open position to 237375
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 581.1, which was -470.75 lower than the previous day. The implied volatity was -, the open interest changed by 10905 which increased total open position to 146655
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1051.85, which was 645.95 higher than the previous day. The implied volatity was -, the open interest changed by -13305 which decreased total open position to 138195
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 405.9, which was -104.75 lower than the previous day. The implied volatity was -, the open interest changed by 76680 which increased total open position to 151005
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 510.65, which was 90.15 higher than the previous day. The implied volatity was -, the open interest changed by 41700 which increased total open position to 73815
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 420.5, which was -121.50 lower than the previous day. The implied volatity was -, the open interest changed by 20490 which increased total open position to 33285
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 542, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 12840
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 560, which was -108.90 lower than the previous day. The implied volatity was -, the open interest changed by 7635 which increased total open position to 9480
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 668.9, which was -34.95 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 1920
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 703.85, which was 33.85 higher than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 1065
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 670, which was -1479.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2149.55, 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 2149.55, 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 2149.55, 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 2149.55, 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 2149.55, 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 2149.55, which was 2149.55 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