BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 51700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 559.95 | 207.45 | 61,36,800 | -4,18,635 | 3,30,060 | ||||
| 13 Sept | 51938.05 | 352.5 | 55.50 | 4,91,99,970 | 1,70,610 | 7,84,350 | ||||
| 12 Sept | 51772.40 | 297 | 172.20 | 1,79,86,080 | 3,88,560 | 6,34,350 | ||||
| 11 Sept | 51010.00 | 124.8 | -71.30 | 20,60,595 | 1,40,385 | 2,47,350 | ||||
| 10 Sept | 51272.30 | 196.1 | -28.35 | 5,64,900 | 31,350 | 1,07,850 | ||||
| 9 Sept | 51117.80 | 224.45 | 61.75 | 4,02,810 | -13,965 | 77,460 | ||||
| 6 Sept | 50576.85 | 162.7 | -261.65 | 3,74,220 | 68,250 | 91,440 | ||||
| 5 Sept | 51473.05 | 424.35 | 2.35 | 90,585 | 10,725 | 23,040 | ||||
| 4 Sept | 51400.25 | 422 | -146.00 | 21,840 | 6,075 | 12,030 | ||||
| 3 Sept | 51689.10 | 568 | 68.00 | 11,055 | 4,500 | 5,940 | ||||
| 2 Sept | 51439.55 | 500 | -38.05 | 4,680 | 300 | 1,620 | ||||
| 30 Aug | 51351.00 | 538.05 | 30.25 | 4,875 | 225 | 1,320 | ||||
| 29 Aug | 51152.75 | 507.8 | 7.20 | 960 | 105 | 315 | ||||
| 28 Aug | 51143.85 | 500.6 | -68.70 | 300 | -75 | 210 | ||||
| 27 Aug | 51278.75 | 569.3 | -93.00 | 450 | 285 | 285 | ||||
| 26 Aug | 51148.10 | 662.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 662.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 662.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 662.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 50803.15 | 662.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 662.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 662.3 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51700 expiring on 18SEP2024
Delta for 51700 CE is -
Historical price for 51700 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 559.95, which was 207.45 higher than the previous day. The implied volatity was -, the open interest changed by -418635 which decreased total open position to 330060
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 352.5, which was 55.50 higher than the previous day. The implied volatity was -, the open interest changed by 170610 which increased total open position to 784350
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 297, which was 172.20 higher than the previous day. The implied volatity was -, the open interest changed by 388560 which increased total open position to 634350
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 124.8, which was -71.30 lower than the previous day. The implied volatity was -, the open interest changed by 140385 which increased total open position to 247350
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 196.1, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 107850
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 224.45, which was 61.75 higher than the previous day. The implied volatity was -, the open interest changed by -13965 which decreased total open position to 77460
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 162.7, which was -261.65 lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 91440
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 424.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 23040
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 422, which was -146.00 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 12030
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 568, which was 68.00 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 5940
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 500, which was -38.05 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1620
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 538.05, which was 30.25 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 1320
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 507.8, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 315
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 500.6, which was -68.70 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 210
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 569.3, which was -93.00 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 285
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 662.3, 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 662.3, 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 662.3, 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 662.3, 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 662.3, 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 662.3, 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 662.3, 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 51700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 65.75 | -146.40 | 1,67,64,210 | 78,960 | 13,38,615 |
| 13 Sept | 51938.05 | 212.15 | -139.60 | 3,62,33,400 | 7,88,430 | 13,14,105 |
| 12 Sept | 51772.40 | 351.75 | -427.40 | 64,88,595 | 5,08,035 | 5,38,440 |
| 11 Sept | 51010.00 | 779.15 | 174.15 | 2,05,620 | 14,220 | 31,695 |
| 10 Sept | 51272.30 | 605 | -100.40 | 76,245 | 6,270 | 17,415 |
| 9 Sept | 51117.80 | 705.4 | -466.40 | 16,515 | -510 | 11,145 |
| 6 Sept | 50576.85 | 1171.8 | 670.00 | 52,455 | -6,480 | 11,670 |
| 5 Sept | 51473.05 | 501.8 | -97.25 | 73,710 | 11,310 | 17,865 |
| 4 Sept | 51400.25 | 599.05 | 61.35 | 13,140 | 495 | 6,405 |
| 3 Sept | 51689.10 | 537.7 | -93.40 | 9,750 | 5,310 | 5,910 |
| 2 Sept | 51439.55 | 631.1 | -46.90 | 2,250 | 540 | 600 |
| 30 Aug | 51351.00 | 678 | -1608.55 | 60 | 45 | 45 |
| 29 Aug | 51152.75 | 2286.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 2286.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 2286.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 2286.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 2286.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2286.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 2286.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 2286.55 | 2286.55 | 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 51700 expiring on 18SEP2024
Delta for 51700 PE is -
Historical price for 51700 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 65.75, which was -146.40 lower than the previous day. The implied volatity was -, the open interest changed by 78960 which increased total open position to 1338615
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 212.15, which was -139.60 lower than the previous day. The implied volatity was -, the open interest changed by 788430 which increased total open position to 1314105
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 351.75, which was -427.40 lower than the previous day. The implied volatity was -, the open interest changed by 508035 which increased total open position to 538440
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 779.15, which was 174.15 higher than the previous day. The implied volatity was -, the open interest changed by 14220 which increased total open position to 31695
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 605, which was -100.40 lower than the previous day. The implied volatity was -, the open interest changed by 6270 which increased total open position to 17415
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 705.4, which was -466.40 lower than the previous day. The implied volatity was -, the open interest changed by -510 which decreased total open position to 11145
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1171.8, which was 670.00 higher than the previous day. The implied volatity was -, the open interest changed by -6480 which decreased total open position to 11670
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 501.8, which was -97.25 lower than the previous day. The implied volatity was -, the open interest changed by 11310 which increased total open position to 17865
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 599.05, which was 61.35 higher than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 6405
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 537.7, which was -93.40 lower than the previous day. The implied volatity was -, the open interest changed by 5310 which increased total open position to 5910
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 631.1, which was -46.90 lower than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 600
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 678, which was -1608.55 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2286.55, 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 2286.55, 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 2286.55, 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 2286.55, 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 2286.55, 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 2286.55, 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 2286.55, 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 2286.55, which was 2286.55 higher 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