BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 52000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 326.9 | 127.85 | 6,99,20,775 | -8,06,970 | 14,79,090 | ||||
| 13 Sept | 51938.05 | 199.05 | 25.75 | 6,42,81,930 | 7,73,940 | 23,74,365 | ||||
| 12 Sept | 51772.40 | 173.3 | 105.25 | 2,77,36,950 | 7,46,430 | 16,54,545 | ||||
| 11 Sept | 51010.00 | 68.05 | -46.80 | 58,70,310 | 3,74,160 | 9,31,650 | ||||
| 10 Sept | 51272.30 | 114.85 | -25.10 | 23,63,355 | 2,27,955 | 5,64,300 | ||||
|
|
||||||||||
| 9 Sept | 51117.80 | 139.95 | 29.60 | 18,18,735 | 1,07,025 | 3,53,235 | ||||
| 6 Sept | 50576.85 | 110.35 | -172.90 | 13,18,845 | 74,445 | 2,66,205 | ||||
| 5 Sept | 51473.05 | 283.25 | -11.75 | 4,78,110 | 1,12,380 | 1,85,325 | ||||
| 4 Sept | 51400.25 | 295 | -123.00 | 1,27,935 | 33,075 | 71,610 | ||||
| 3 Sept | 51689.10 | 418 | 58.00 | 82,290 | 6,705 | 39,060 | ||||
| 2 Sept | 51439.55 | 360 | -32.35 | 56,280 | 21,375 | 32,370 | ||||
| 30 Aug | 51351.00 | 392.35 | 35.55 | 19,080 | 3,180 | 11,085 | ||||
| 29 Aug | 51152.75 | 356.8 | -19.20 | 16,455 | 1,140 | 7,920 | ||||
| 28 Aug | 51143.85 | 376 | -48.85 | 7,860 | 1,770 | 6,780 | ||||
| 27 Aug | 51278.75 | 424.85 | -6.30 | 4,905 | 900 | 4,995 | ||||
| 26 Aug | 51148.10 | 431.15 | 34.50 | 6,915 | -900 | 4,095 | ||||
| 23 Aug | 50933.45 | 396.65 | -16.95 | 7,140 | 2,700 | 5,010 | ||||
| 22 Aug | 50985.70 | 413.6 | 43.05 | 3,510 | 2,175 | 2,355 | ||||
| 21 Aug | 50685.55 | 370.55 | -88.65 | 135 | 90 | 195 | ||||
| 20 Aug | 50803.15 | 459.2 | -118.20 | 105 | 90 | 90 | ||||
| 19 Aug | 50368.35 | 577.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 577.4 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52000 expiring on 18SEP2024
Delta for 52000 CE is -
Historical price for 52000 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 326.9, which was 127.85 higher than the previous day. The implied volatity was -, the open interest changed by -806970 which decreased total open position to 1479090
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 199.05, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by 773940 which increased total open position to 2374365
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 173.3, which was 105.25 higher than the previous day. The implied volatity was -, the open interest changed by 746430 which increased total open position to 1654545
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 68.05, which was -46.80 lower than the previous day. The implied volatity was -, the open interest changed by 374160 which increased total open position to 931650
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 114.85, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by 227955 which increased total open position to 564300
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 139.95, which was 29.60 higher than the previous day. The implied volatity was -, the open interest changed by 107025 which increased total open position to 353235
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 110.35, which was -172.90 lower than the previous day. The implied volatity was -, the open interest changed by 74445 which increased total open position to 266205
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 283.25, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 112380 which increased total open position to 185325
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 295, which was -123.00 lower than the previous day. The implied volatity was -, the open interest changed by 33075 which increased total open position to 71610
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 418, which was 58.00 higher than the previous day. The implied volatity was -, the open interest changed by 6705 which increased total open position to 39060
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 360, which was -32.35 lower than the previous day. The implied volatity was -, the open interest changed by 21375 which increased total open position to 32370
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 392.35, which was 35.55 higher than the previous day. The implied volatity was -, the open interest changed by 3180 which increased total open position to 11085
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 356.8, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 1140 which increased total open position to 7920
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 376, which was -48.85 lower than the previous day. The implied volatity was -, the open interest changed by 1770 which increased total open position to 6780
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 424.85, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 4995
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 431.15, which was 34.50 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 4095
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 396.65, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 5010
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 413.6, which was 43.05 higher than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 2355
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 370.55, which was -88.65 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 195
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 459.2, which was -118.20 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 577.4, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 577.4, 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 52000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 129.5 | -225.55 | 5,21,69,985 | 9,78,720 | 19,29,585 |
| 13 Sept | 51938.05 | 355.05 | -168.05 | 2,43,71,820 | 5,94,765 | 9,92,250 |
| 12 Sept | 51772.40 | 523.1 | -495.90 | 34,95,690 | 2,32,095 | 3,98,115 |
| 11 Sept | 51010.00 | 1019 | 202.65 | 6,52,845 | 1,24,950 | 1,69,380 |
| 10 Sept | 51272.30 | 816.35 | -105.70 | 1,40,460 | 10,620 | 47,685 |
| 9 Sept | 51117.80 | 922.05 | -509.95 | 61,965 | 6,450 | 37,350 |
| 6 Sept | 50576.85 | 1432 | 777.00 | 1,13,760 | -8,100 | 36,525 |
| 5 Sept | 51473.05 | 655 | -125.00 | 94,950 | 32,595 | 40,995 |
| 4 Sept | 51400.25 | 780 | 110.00 | 11,145 | 1,650 | 8,415 |
| 3 Sept | 51689.10 | 670 | -130.00 | 10,860 | 4,965 | 6,720 |
| 2 Sept | 51439.55 | 800 | -28.00 | 1,905 | 930 | 1,710 |
| 30 Aug | 51351.00 | 828 | -137.90 | 1,365 | 390 | 750 |
| 29 Aug | 51152.75 | 965.9 | 15.90 | 450 | 300 | 345 |
| 28 Aug | 51143.85 | 950 | 0.00 | 15 | 0 | 30 |
| 27 Aug | 51278.75 | 950 | 0.00 | 15 | 0 | 30 |
| 26 Aug | 51148.10 | 950 | -130.00 | 30 | 15 | 15 |
| 23 Aug | 50933.45 | 1080 | -1419.60 | 60 | 30 | 30 |
| 22 Aug | 50985.70 | 2499.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 2499.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 2499.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 2499.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 2499.6 | 0 | 0 | 0 | |
For Nifty Bank - strike price 52000 expiring on 18SEP2024
Delta for 52000 PE is -
Historical price for 52000 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 129.5, which was -225.55 lower than the previous day. The implied volatity was -, the open interest changed by 978720 which increased total open position to 1929585
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 355.05, which was -168.05 lower than the previous day. The implied volatity was -, the open interest changed by 594765 which increased total open position to 992250
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 523.1, which was -495.90 lower than the previous day. The implied volatity was -, the open interest changed by 232095 which increased total open position to 398115
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1019, which was 202.65 higher than the previous day. The implied volatity was -, the open interest changed by 124950 which increased total open position to 169380
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 816.35, which was -105.70 lower than the previous day. The implied volatity was -, the open interest changed by 10620 which increased total open position to 47685
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 922.05, which was -509.95 lower than the previous day. The implied volatity was -, the open interest changed by 6450 which increased total open position to 37350
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1432, which was 777.00 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 36525
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 655, which was -125.00 lower than the previous day. The implied volatity was -, the open interest changed by 32595 which increased total open position to 40995
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 780, which was 110.00 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 8415
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 670, which was -130.00 lower than the previous day. The implied volatity was -, the open interest changed by 4965 which increased total open position to 6720
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 800, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 930 which increased total open position to 1710
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 828, which was -137.90 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 750
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 965.9, which was 15.90 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 345
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 950, 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 30
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 950, 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 30
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 950, which was -130.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1080, which was -1419.60 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 2499.6, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 2499.6, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 2499.6, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 2499.6, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 2499.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0