BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 51800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 477 | 182.05 | 1,33,37,550 | -4,19,835 | 4,54,830 | ||||
| 13 Sept | 51938.05 | 294.95 | 44.30 | 5,74,88,730 | 2,44,080 | 9,19,290 | ||||
| 12 Sept | 51772.40 | 250.65 | 149.65 | 2,03,79,585 | 3,04,080 | 7,20,105 | ||||
|
|
||||||||||
| 11 Sept | 51010.00 | 101 | -64.30 | 23,95,335 | 3,12,480 | 4,18,185 | ||||
| 10 Sept | 51272.30 | 165.3 | -24.70 | 5,21,610 | 41,910 | 1,06,575 | ||||
| 9 Sept | 51117.80 | 190 | 46.00 | 4,09,695 | 7,965 | 65,070 | ||||
| 6 Sept | 50576.85 | 144 | -229.25 | 2,87,085 | 37,065 | 56,985 | ||||
| 5 Sept | 51473.05 | 373.25 | -2.75 | 94,470 | 12,960 | 19,035 | ||||
| 4 Sept | 51400.25 | 376 | -119.00 | 11,265 | 1,620 | 5,985 | ||||
| 3 Sept | 51689.10 | 495 | 37.15 | 11,055 | 2,790 | 3,735 | ||||
| 2 Sept | 51439.55 | 457.85 | -23.05 | 3,825 | 660 | 990 | ||||
| 30 Aug | 51351.00 | 480.9 | 3.05 | 6,825 | 45 | 450 | ||||
| 29 Aug | 51152.75 | 477.85 | 1.45 | 495 | 330 | 390 | ||||
| 28 Aug | 51143.85 | 476.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 476.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 476.4 | 0.00 | 0 | 60 | 0 | ||||
| 23 Aug | 50933.45 | 476.4 | -156.60 | 150 | 45 | 45 | ||||
| 22 Aug | 50985.70 | 633 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 633 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 633 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 633 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 633 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51800 expiring on 18SEP2024
Delta for 51800 CE is -
Historical price for 51800 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 477, which was 182.05 higher than the previous day. The implied volatity was -, the open interest changed by -419835 which decreased total open position to 454830
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 294.95, which was 44.30 higher than the previous day. The implied volatity was -, the open interest changed by 244080 which increased total open position to 919290
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 250.65, which was 149.65 higher than the previous day. The implied volatity was -, the open interest changed by 304080 which increased total open position to 720105
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 101, which was -64.30 lower than the previous day. The implied volatity was -, the open interest changed by 312480 which increased total open position to 418185
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 165.3, which was -24.70 lower than the previous day. The implied volatity was -, the open interest changed by 41910 which increased total open position to 106575
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 190, which was 46.00 higher than the previous day. The implied volatity was -, the open interest changed by 7965 which increased total open position to 65070
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 144, which was -229.25 lower than the previous day. The implied volatity was -, the open interest changed by 37065 which increased total open position to 56985
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 373.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 12960 which increased total open position to 19035
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 376, which was -119.00 lower than the previous day. The implied volatity was -, the open interest changed by 1620 which increased total open position to 5985
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 495, which was 37.15 higher than the previous day. The implied volatity was -, the open interest changed by 2790 which increased total open position to 3735
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 457.85, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 990
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 480.9, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 450
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 477.85, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 390
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 476.4, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 476.4, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 476.4, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 476.4, which was -156.60 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 633, 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 633, 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 633, 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 633, 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 633, 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 51800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 81.65 | -172.25 | 2,08,93,860 | 8,93,130 | 18,17,325 |
| 13 Sept | 51938.05 | 253.9 | -150.10 | 3,83,53,500 | 6,76,635 | 9,68,400 |
| 12 Sept | 51772.40 | 404 | -447.35 | 46,71,420 | 2,72,280 | 3,08,400 |
| 11 Sept | 51010.00 | 851.35 | 170.35 | 1,76,220 | 24,420 | 37,320 |
| 10 Sept | 51272.30 | 681 | -107.25 | 33,750 | 5,070 | 12,690 |
| 9 Sept | 51117.80 | 788.25 | -464.45 | 8,655 | -60 | 7,620 |
| 6 Sept | 50576.85 | 1252.7 | 706.20 | 52,005 | -1,035 | 8,010 |
| 5 Sept | 51473.05 | 546.5 | -99.50 | 41,565 | 5,595 | 9,120 |
| 4 Sept | 51400.25 | 646 | 81.00 | 11,070 | -120 | 3,615 |
| 3 Sept | 51689.10 | 565 | -119.30 | 7,170 | 3,495 | 3,645 |
| 2 Sept | 51439.55 | 684.3 | -5.70 | 180 | 90 | 135 |
| 30 Aug | 51351.00 | 690 | -1666.55 | 45 | 30 | 30 |
| 29 Aug | 51152.75 | 2356.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 2356.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 2356.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 2356.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 2356.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2356.55 | 2356.55 | 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 51800 expiring on 18SEP2024
Delta for 51800 PE is -
Historical price for 51800 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 81.65, which was -172.25 lower than the previous day. The implied volatity was -, the open interest changed by 893130 which increased total open position to 1817325
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 253.9, which was -150.10 lower than the previous day. The implied volatity was -, the open interest changed by 676635 which increased total open position to 968400
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 404, which was -447.35 lower than the previous day. The implied volatity was -, the open interest changed by 272280 which increased total open position to 308400
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 851.35, which was 170.35 higher than the previous day. The implied volatity was -, the open interest changed by 24420 which increased total open position to 37320
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 681, which was -107.25 lower than the previous day. The implied volatity was -, the open interest changed by 5070 which increased total open position to 12690
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 788.25, which was -464.45 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 7620
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1252.7, which was 706.20 higher than the previous day. The implied volatity was -, the open interest changed by -1035 which decreased total open position to 8010
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 546.5, which was -99.50 lower than the previous day. The implied volatity was -, the open interest changed by 5595 which increased total open position to 9120
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 646, which was 81.00 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 3615
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 565, which was -119.30 lower than the previous day. The implied volatity was -, the open interest changed by 3495 which increased total open position to 3645
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 684.3, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 135
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 690, which was -1666.55 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2356.55, 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 2356.55, 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 2356.55, 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 2356.55, 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 2356.55, 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 2356.55, which was 2356.55 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