BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 51900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 396.6 | 151.15 | 2,30,91,555 | -4,78,170 | 6,12,270 | ||||
| 13 Sept | 51938.05 | 245.45 | 35.45 | 5,20,17,315 | 7,27,785 | 11,61,330 | ||||
| 12 Sept | 51772.40 | 210 | 127.00 | 1,49,81,970 | 2,56,440 | 4,55,310 | ||||
| 11 Sept | 51010.00 | 83 | -55.35 | 16,44,150 | 1,34,505 | 2,02,680 | ||||
| 10 Sept | 51272.30 | 138.35 | -21.70 | 4,64,535 | 17,265 | 67,095 | ||||
| 9 Sept | 51117.80 | 160.05 | 33.05 | 2,36,115 | 22,905 | 50,175 | ||||
| 6 Sept | 50576.85 | 127 | -200.55 | 2,43,960 | 10,230 | 27,780 | ||||
| 5 Sept | 51473.05 | 327.55 | -6.20 | 45,585 | 12,795 | 17,445 | ||||
| 4 Sept | 51400.25 | 333.75 | -138.40 | 8,325 | 2,415 | 4,200 | ||||
| 3 Sept | 51689.10 | 472.15 | 66.15 | 4,095 | 750 | 1,785 | ||||
| 2 Sept | 51439.55 | 406 | -41.90 | 630 | 435 | 1,020 | ||||
| 30 Aug | 51351.00 | 447.9 | 54.10 | 780 | 270 | 585 | ||||
| 29 Aug | 51152.75 | 393.8 | -13.05 | 390 | 30 | 360 | ||||
| 28 Aug | 51143.85 | 406.85 | -484.65 | 450 | 270 | 330 | ||||
| 27 Aug | 51278.75 | 891.5 | 286.80 | 60 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 604.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 604.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 604.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 604.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 50803.15 | 604.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 604.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 604.7 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51900 expiring on 18SEP2024
Delta for 51900 CE is -
Historical price for 51900 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 396.6, which was 151.15 higher than the previous day. The implied volatity was -, the open interest changed by -478170 which decreased total open position to 612270
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 245.45, which was 35.45 higher than the previous day. The implied volatity was -, the open interest changed by 727785 which increased total open position to 1161330
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 210, which was 127.00 higher than the previous day. The implied volatity was -, the open interest changed by 256440 which increased total open position to 455310
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 83, which was -55.35 lower than the previous day. The implied volatity was -, the open interest changed by 134505 which increased total open position to 202680
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 138.35, which was -21.70 lower than the previous day. The implied volatity was -, the open interest changed by 17265 which increased total open position to 67095
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 160.05, which was 33.05 higher than the previous day. The implied volatity was -, the open interest changed by 22905 which increased total open position to 50175
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 127, which was -200.55 lower than the previous day. The implied volatity was -, the open interest changed by 10230 which increased total open position to 27780
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 327.55, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 12795 which increased total open position to 17445
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 333.75, which was -138.40 lower than the previous day. The implied volatity was -, the open interest changed by 2415 which increased total open position to 4200
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 472.15, which was 66.15 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1785
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 406, which was -41.90 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 1020
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 447.9, which was 54.10 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 585
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 393.8, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 360
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 406.85, which was -484.65 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 330
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 891.5, which was 286.80 higher 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 604.7, 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 604.7, 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 604.7, 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 604.7, 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 604.7, 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 604.7, 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 604.7, 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 51900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 102 | -201.00 | 1,93,79,655 | 1,38,915 | 11,40,735 |
| 13 Sept | 51938.05 | 303 | -159.00 | 3,12,17,745 | 8,93,100 | 10,31,160 |
| 12 Sept | 51772.40 | 462 | -478.00 | 19,67,175 | 1,35,855 | 1,46,280 |
| 11 Sept | 51010.00 | 940 | 195.00 | 69,510 | 2,400 | 10,500 |
| 10 Sept | 51272.30 | 745 | -116.60 | 15,255 | 1,905 | 8,190 |
| 9 Sept | 51117.80 | 861.6 | -459.15 | 1,350 | -405 | 6,270 |
| 6 Sept | 50576.85 | 1320.75 | 723.10 | 14,505 | 1,710 | 6,690 |
| 5 Sept | 51473.05 | 597.65 | -117.25 | 15,960 | 4,155 | 5,040 |
| 4 Sept | 51400.25 | 714.9 | 82.80 | 975 | 540 | 900 |
| 3 Sept | 51689.10 | 632.1 | -1795.50 | 360 | 210 | 210 |
| 2 Sept | 51439.55 | 2427.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 2427.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 2427.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 2427.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 2427.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 2427.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 2427.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2427.6 | 2427.60 | 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 51900 expiring on 18SEP2024
Delta for 51900 PE is -
Historical price for 51900 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 102, which was -201.00 lower than the previous day. The implied volatity was -, the open interest changed by 138915 which increased total open position to 1140735
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 303, which was -159.00 lower than the previous day. The implied volatity was -, the open interest changed by 893100 which increased total open position to 1031160
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 462, which was -478.00 lower than the previous day. The implied volatity was -, the open interest changed by 135855 which increased total open position to 146280
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 940, which was 195.00 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 10500
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 745, which was -116.60 lower than the previous day. The implied volatity was -, the open interest changed by 1905 which increased total open position to 8190
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 861.6, which was -459.15 lower than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 6270
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1320.75, which was 723.10 higher than the previous day. The implied volatity was -, the open interest changed by 1710 which increased total open position to 6690
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 597.65, which was -117.25 lower than the previous day. The implied volatity was -, the open interest changed by 4155 which increased total open position to 5040
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 714.9, which was 82.80 higher than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 900
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 632.1, which was -1795.50 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 210
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2427.6, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2427.6, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2427.6, 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 2427.6, 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 2427.6, 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 2427.6, 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 2427.6, 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 2427.6, which was 2427.60 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