BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 52200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 201 | 75.10 | 5,91,89,670 | 10,35,630 | 16,32,675 | ||||
|
|
||||||||||
| 13 Sept | 51938.05 | 125.9 | 10.95 | 2,23,61,550 | 1,00,575 | 6,13,245 | ||||
| 12 Sept | 51772.40 | 114.95 | 69.05 | 1,17,23,340 | 2,42,025 | 5,17,935 | ||||
| 11 Sept | 51010.00 | 45.9 | -33.10 | 19,73,715 | 1,57,335 | 2,58,855 | ||||
| 10 Sept | 51272.30 | 79 | -19.10 | 6,02,580 | 29,700 | 1,00,890 | ||||
| 9 Sept | 51117.80 | 98.1 | 9.15 | 2,84,145 | 31,950 | 73,425 | ||||
| 6 Sept | 50576.85 | 88.95 | -123.05 | 2,33,820 | 28,065 | 46,185 | ||||
| 5 Sept | 51473.05 | 212 | -315.85 | 53,325 | 17,865 | 17,865 | ||||
| 4 Sept | 51400.25 | 527.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 527.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 527.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 527.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 527.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 527.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 527.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 527.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 527.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 527.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 527.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 527.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 527.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 527.85 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52200 expiring on 18SEP2024
Delta for 52200 CE is -
Historical price for 52200 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 201, which was 75.10 higher than the previous day. The implied volatity was -, the open interest changed by 1035630 which increased total open position to 1632675
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 125.9, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 100575 which increased total open position to 613245
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 114.95, which was 69.05 higher than the previous day. The implied volatity was -, the open interest changed by 242025 which increased total open position to 517935
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 45.9, which was -33.10 lower than the previous day. The implied volatity was -, the open interest changed by 157335 which increased total open position to 258855
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 79, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 100890
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 98.1, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 31950 which increased total open position to 73425
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 88.95, which was -123.05 lower than the previous day. The implied volatity was -, the open interest changed by 28065 which increased total open position to 46185
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 212, which was -315.85 lower than the previous day. The implied volatity was -, the open interest changed by 17865 which increased total open position to 17865
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 527.85, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 527.85, 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 527.85, 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 527.85, 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 527.85, 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 527.85, 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 527.85, 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 527.85, 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 527.85, 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 527.85, 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 527.85, 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 527.85, 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 527.85, 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 527.85, 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 52200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 203.1 | -281.85 | 3,79,09,110 | 9,66,615 | 10,67,430 |
| 13 Sept | 51938.05 | 484.95 | -180.80 | 32,53,650 | 61,755 | 1,02,735 |
| 12 Sept | 51772.40 | 665.75 | -527.70 | 2,39,040 | 27,390 | 41,220 |
| 11 Sept | 51010.00 | 1193.45 | 211.80 | 31,335 | 8,205 | 13,860 |
| 10 Sept | 51272.30 | 981.65 | -120.95 | 5,340 | 675 | 5,640 |
| 9 Sept | 51117.80 | 1102.6 | -485.10 | 6,915 | 1,845 | 4,965 |
| 6 Sept | 50576.85 | 1587.7 | 806.75 | 24,990 | 1,545 | 3,135 |
| 5 Sept | 51473.05 | 780.95 | -69.05 | 2,820 | 1,305 | 1,410 |
| 4 Sept | 51400.25 | 850 | -1798.70 | 105 | 0 | 0 |
| 3 Sept | 51689.10 | 2648.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 2648.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 2648.7 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 2648.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 2648.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 2648.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 2648.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 2648.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2648.7 | 2648.70 | 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 52200 expiring on 18SEP2024
Delta for 52200 PE is -
Historical price for 52200 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 203.1, which was -281.85 lower than the previous day. The implied volatity was -, the open interest changed by 966615 which increased total open position to 1067430
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 484.95, which was -180.80 lower than the previous day. The implied volatity was -, the open interest changed by 61755 which increased total open position to 102735
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 665.75, which was -527.70 lower than the previous day. The implied volatity was -, the open interest changed by 27390 which increased total open position to 41220
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1193.45, which was 211.80 higher than the previous day. The implied volatity was -, the open interest changed by 8205 which increased total open position to 13860
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 981.65, which was -120.95 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 5640
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1102.6, which was -485.10 lower than the previous day. The implied volatity was -, the open interest changed by 1845 which increased total open position to 4965
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1587.7, which was 806.75 higher than the previous day. The implied volatity was -, the open interest changed by 1545 which increased total open position to 3135
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 780.95, which was -69.05 lower than the previous day. The implied volatity was -, the open interest changed by 1305 which increased total open position to 1410
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 850, which was -1798.70 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 2648.7, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2648.7, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2648.7, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2648.7, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2648.7, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2648.7, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2648.7, 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 2648.7, 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 2648.7, which was 2648.70 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