BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Sep 2024 04:13 PM IST
| BANKNIFTY 52100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 13 Sept | 51938.05 | 157.05 | 15.80 | 2,02,21,470 | 2,19,255 | 5,62,335 | ||||
| 12 Sept | 51772.40 | 141.25 | 88.05 | 98,69,490 | 1,25,205 | 3,47,565 | ||||
| 11 Sept | 51010.00 | 53.2 | -41.70 | 18,85,575 | 1,38,285 | 2,22,345 | ||||
| 10 Sept | 51272.30 | 94.9 | -26.00 | 6,32,640 | 53,415 | 86,340 | ||||
| 9 Sept | 51117.80 | 120.9 | 21.85 | 3,22,005 | -2,610 | 34,275 | ||||
| 6 Sept | 50576.85 | 99.05 | -149.10 | 2,17,185 | 17,880 | 36,945 | ||||
| 5 Sept | 51473.05 | 248.15 | -26.80 | 54,285 | 14,535 | 19,035 | ||||
| 4 Sept | 51400.25 | 274.95 | -276.10 | 6,390 | 4,500 | 4,500 | ||||
| 3 Sept | 51689.10 | 551.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 551.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 551.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 551.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 551.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 551.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 551.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 551.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 551.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 551.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 551.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 551.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 551.05 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52100 expiring on 18SEP2024
Delta for 52100 CE is -
Historical price for 52100 CE is as follows
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 157.05, which was 15.80 higher than the previous day. The implied volatity was -, the open interest changed by 219255 which increased total open position to 562335
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 141.25, which was 88.05 higher than the previous day. The implied volatity was -, the open interest changed by 125205 which increased total open position to 347565
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 53.2, which was -41.70 lower than the previous day. The implied volatity was -, the open interest changed by 138285 which increased total open position to 222345
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 94.9, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 53415 which increased total open position to 86340
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 120.9, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by -2610 which decreased total open position to 34275
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 99.05, which was -149.10 lower than the previous day. The implied volatity was -, the open interest changed by 17880 which increased total open position to 36945
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 248.15, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 14535 which increased total open position to 19035
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 274.95, which was -276.10 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 551.05, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 551.05, 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 551.05, 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 551.05, 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 551.05, 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 551.05, 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 551.05, 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 551.05, 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 551.05, 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 551.05, 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 551.05, 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 551.05, 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 551.05, 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 52100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 13 Sept | 51938.05 | 413.35 | -185.65 | 56,90,040 | 1,26,300 | 1,58,880 |
| 12 Sept | 51772.40 | 599 | -508.15 | 3,30,675 | 18,570 | 33,825 |
| 11 Sept | 51010.00 | 1107.15 | 207.15 | 40,185 | 5,100 | 15,630 |
| 10 Sept | 51272.30 | 900 | -128.55 | 9,075 | -195 | 10,560 |
| 9 Sept | 51117.80 | 1028.55 | -481.55 | 6,915 | 105 | 10,785 |
| 6 Sept | 50576.85 | 1510.1 | 786.60 | 56,415 | 8,235 | 10,680 |
| 5 Sept | 51473.05 | 723.5 | -78.15 | 6,000 | 1,965 | 2,025 |
| 4 Sept | 51400.25 | 801.65 | -1770.95 | 60 | 0 | 0 |
| 3 Sept | 51689.10 | 2572.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 2572.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 2572.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 2572.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 2572.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 2572.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 2572.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 2572.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2572.6 | 2572.60 | 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 52100 expiring on 18SEP2024
Delta for 52100 PE is -
Historical price for 52100 PE is as follows
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 413.35, which was -185.65 lower than the previous day. The implied volatity was -, the open interest changed by 126300 which increased total open position to 158880
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 599, which was -508.15 lower than the previous day. The implied volatity was -, the open interest changed by 18570 which increased total open position to 33825
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1107.15, which was 207.15 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 15630
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 900, which was -128.55 lower than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 10560
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1028.55, which was -481.55 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 10785
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1510.1, which was 786.60 higher than the previous day. The implied volatity was -, the open interest changed by 8235 which increased total open position to 10680
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 723.5, which was -78.15 lower than the previous day. The implied volatity was -, the open interest changed by 1965 which increased total open position to 2025
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 801.65, which was -1770.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2572.6, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2572.6, 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 2572.6, 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 2572.6, 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 2572.6, 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 2572.6, 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 2572.6, 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 2572.6, 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 2572.6, which was 2572.60 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