BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 51600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 649.55 | 233.85 | 28,32,825 | -77,925 | 2,76,510 | ||||
| 13 Sept | 51938.05 | 415.7 | 66.60 | 2,05,46,220 | -62,775 | 3,66,690 | ||||
| 12 Sept | 51772.40 | 349.1 | 200.35 | 2,10,33,990 | 1,06,050 | 4,38,465 | ||||
| 11 Sept | 51010.00 | 148.75 | -86.40 | 22,26,810 | 2,57,805 | 3,32,910 | ||||
| 10 Sept | 51272.30 | 235.15 | -24.85 | 6,06,480 | 26,925 | 75,750 | ||||
| 9 Sept | 51117.80 | 260 | 61.00 | 3,76,200 | -2,250 | 48,255 | ||||
| 6 Sept | 50576.85 | 199 | -276.15 | 2,40,300 | 18,750 | 50,415 | ||||
| 5 Sept | 51473.05 | 475.15 | 4.45 | 1,43,805 | 18,225 | 31,995 | ||||
| 4 Sept | 51400.25 | 470.7 | -160.15 | 24,930 | 7,455 | 13,695 | ||||
| 3 Sept | 51689.10 | 630.85 | 64.15 | 18,075 | 1,350 | 6,285 | ||||
| 2 Sept | 51439.55 | 566.7 | -15.20 | 8,460 | 1,305 | 4,680 | ||||
| 30 Aug | 51351.00 | 581.9 | 34.85 | 5,040 | 810 | 3,390 | ||||
| 29 Aug | 51152.75 | 547.05 | 7.05 | 8,265 | 2,040 | 2,610 | ||||
| 28 Aug | 51143.85 | 540 | -64.90 | 1,005 | 225 | 600 | ||||
| 27 Aug | 51278.75 | 604.9 | 9.70 | 375 | 285 | 360 | ||||
| 26 Aug | 51148.10 | 595.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 595.2 | 0.00 | 0 | 60 | 0 | ||||
|
|
||||||||||
| 22 Aug | 50985.70 | 595.2 | -422.20 | 105 | 45 | 60 | ||||
| 21 Aug | 50685.55 | 1017.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 1017.4 | 0.00 | 0 | 15 | 0 | ||||
| 19 Aug | 50368.35 | 1017.4 | 324.80 | 15 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 692.6 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51600 expiring on 18SEP2024
Delta for 51600 CE is -
Historical price for 51600 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 649.55, which was 233.85 higher than the previous day. The implied volatity was -, the open interest changed by -77925 which decreased total open position to 276510
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 415.7, which was 66.60 higher than the previous day. The implied volatity was -, the open interest changed by -62775 which decreased total open position to 366690
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 349.1, which was 200.35 higher than the previous day. The implied volatity was -, the open interest changed by 106050 which increased total open position to 438465
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 148.75, which was -86.40 lower than the previous day. The implied volatity was -, the open interest changed by 257805 which increased total open position to 332910
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 235.15, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 26925 which increased total open position to 75750
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 260, which was 61.00 higher than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 48255
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 199, which was -276.15 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 50415
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 475.15, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 31995
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 470.7, which was -160.15 lower than the previous day. The implied volatity was -, the open interest changed by 7455 which increased total open position to 13695
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 630.85, which was 64.15 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 6285
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 566.7, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 1305 which increased total open position to 4680
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 581.9, which was 34.85 higher than the previous day. The implied volatity was -, the open interest changed by 810 which increased total open position to 3390
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 547.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 2040 which increased total open position to 2610
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 540, which was -64.90 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 600
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 604.9, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 360
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 595.2, 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 595.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 595.2, which was -422.20 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 60
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1017.4, 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 1017.4, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1017.4, which was 324.80 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 692.6, 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 51600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 53 | -122.65 | 1,35,74,340 | 2,92,065 | 12,48,030 |
| 13 Sept | 51938.05 | 175.65 | -126.65 | 2,07,29,715 | 3,52,215 | 9,80,775 |
| 12 Sept | 51772.40 | 302.3 | -405.50 | 1,02,90,075 | 6,18,270 | 6,60,420 |
| 11 Sept | 51010.00 | 707.8 | 162.80 | 4,37,850 | 8,025 | 42,345 |
| 10 Sept | 51272.30 | 545 | -103.05 | 1,28,550 | 15,615 | 34,290 |
| 9 Sept | 51117.80 | 648.05 | -417.80 | 18,900 | 780 | 18,675 |
| 6 Sept | 50576.85 | 1065.85 | 615.80 | 82,545 | -11,445 | 17,910 |
| 5 Sept | 51473.05 | 450.05 | -118.25 | 1,43,640 | 22,110 | 29,430 |
| 4 Sept | 51400.25 | 568.3 | 103.40 | 17,925 | -2,145 | 7,155 |
| 3 Sept | 51689.10 | 464.9 | -125.70 | 15,300 | 7,230 | 9,270 |
| 2 Sept | 51439.55 | 590.6 | 5.10 | 21,000 | 885 | 2,055 |
| 30 Aug | 51351.00 | 585.5 | -1632.05 | 2,415 | 1,185 | 1,185 |
| 29 Aug | 51152.75 | 2217.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 2217.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 2217.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 2217.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 2217.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2217.55 | 2217.55 | 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 51600 expiring on 18SEP2024
Delta for 51600 PE is -
Historical price for 51600 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 53, which was -122.65 lower than the previous day. The implied volatity was -, the open interest changed by 292065 which increased total open position to 1248030
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 175.65, which was -126.65 lower than the previous day. The implied volatity was -, the open interest changed by 352215 which increased total open position to 980775
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 302.3, which was -405.50 lower than the previous day. The implied volatity was -, the open interest changed by 618270 which increased total open position to 660420
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 707.8, which was 162.80 higher than the previous day. The implied volatity was -, the open interest changed by 8025 which increased total open position to 42345
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 545, which was -103.05 lower than the previous day. The implied volatity was -, the open interest changed by 15615 which increased total open position to 34290
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 648.05, which was -417.80 lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 18675
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1065.85, which was 615.80 higher than the previous day. The implied volatity was -, the open interest changed by -11445 which decreased total open position to 17910
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 450.05, which was -118.25 lower than the previous day. The implied volatity was -, the open interest changed by 22110 which increased total open position to 29430
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 568.3, which was 103.40 higher than the previous day. The implied volatity was -, the open interest changed by -2145 which decreased total open position to 7155
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 464.9, which was -125.70 lower than the previous day. The implied volatity was -, the open interest changed by 7230 which increased total open position to 9270
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 590.6, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 2055
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 585.5, which was -1632.05 lower than the previous day. The implied volatity was -, the open interest changed by 1185 which increased total open position to 1185
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2217.55, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2217.55, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2217.55, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2217.55, 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 2217.55, 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 2217.55, which was 2217.55 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