BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 52300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 152.25 | 54.70 | 2,99,67,405 | 1,20,840 | 11,19,705 | ||||
| 13 Sept | 51938.05 | 97.55 | 5.10 | 2,14,98,315 | 6,01,215 | 10,15,245 | ||||
| 12 Sept | 51772.40 | 92.45 | 55.50 | 93,27,255 | 1,92,030 | 4,40,430 | ||||
| 11 Sept | 51010.00 | 36.95 | -27.45 | 17,40,765 | 1,86,105 | 2,59,290 | ||||
| 10 Sept | 51272.30 | 64.4 | -21.90 | 4,34,970 | 27,855 | 73,425 | ||||
| 9 Sept | 51117.80 | 86.3 | 16.10 | 2,23,080 | -3,630 | 45,975 | ||||
| 6 Sept | 50576.85 | 70.2 | -112.35 | 2,13,150 | 30,525 | 50,730 | ||||
|
|
||||||||||
| 5 Sept | 51473.05 | 182.55 | -321.05 | 94,290 | 20,190 | 20,190 | ||||
| 4 Sept | 51400.25 | 503.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 503.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 503.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 503.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 503.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 503.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 503.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 503.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 503.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 503.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 503.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 503.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 503.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 503.6 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52300 expiring on 18SEP2024
Delta for 52300 CE is -
Historical price for 52300 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 152.25, which was 54.70 higher than the previous day. The implied volatity was -, the open interest changed by 120840 which increased total open position to 1119705
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 97.55, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 601215 which increased total open position to 1015245
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 92.45, which was 55.50 higher than the previous day. The implied volatity was -, the open interest changed by 192030 which increased total open position to 440430
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 36.95, which was -27.45 lower than the previous day. The implied volatity was -, the open interest changed by 186105 which increased total open position to 259290
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 64.4, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by 27855 which increased total open position to 73425
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 86.3, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by -3630 which decreased total open position to 45975
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 70.2, which was -112.35 lower than the previous day. The implied volatity was -, the open interest changed by 30525 which increased total open position to 50730
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 182.55, which was -321.05 lower than the previous day. The implied volatity was -, the open interest changed by 20190 which increased total open position to 20190
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 503.6, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 503.6, 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 503.6, 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 503.6, 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 503.6, 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 503.6, 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 503.6, 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 503.6, 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 503.6, 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 503.6, 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 503.6, 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 503.6, 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 503.6, 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 503.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 52300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 257.35 | -296.60 | 1,79,35,530 | 4,23,630 | 4,60,710 |
| 13 Sept | 51938.05 | 553.95 | -197.40 | 14,30,760 | 22,125 | 39,045 |
| 12 Sept | 51772.40 | 751.35 | -534.00 | 1,56,450 | 12,390 | 17,565 |
| 11 Sept | 51010.00 | 1285.35 | 216.30 | 11,775 | 2,220 | 4,050 |
| 10 Sept | 51272.30 | 1069.05 | -101.30 | 3,435 | 750 | 1,800 |
| 9 Sept | 51117.80 | 1170.35 | -613.15 | 1,020 | 180 | 990 |
| 6 Sept | 50576.85 | 1783.5 | 925.35 | 8,010 | -75 | 825 |
| 5 Sept | 51473.05 | 858.15 | -84.65 | 960 | 855 | 900 |
| 4 Sept | 51400.25 | 942.8 | -1781.00 | 75 | 30 | 30 |
| 3 Sept | 51689.10 | 2723.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 2723.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 2723.8 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 2723.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 2723.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 2723.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 2723.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 2723.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2723.8 | 2723.80 | 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 52300 expiring on 18SEP2024
Delta for 52300 PE is -
Historical price for 52300 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 257.35, which was -296.60 lower than the previous day. The implied volatity was -, the open interest changed by 423630 which increased total open position to 460710
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 553.95, which was -197.40 lower than the previous day. The implied volatity was -, the open interest changed by 22125 which increased total open position to 39045
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 751.35, which was -534.00 lower than the previous day. The implied volatity was -, the open interest changed by 12390 which increased total open position to 17565
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1285.35, which was 216.30 higher than the previous day. The implied volatity was -, the open interest changed by 2220 which increased total open position to 4050
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1069.05, which was -101.30 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1800
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1170.35, which was -613.15 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 990
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1783.5, which was 925.35 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 825
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 858.15, which was -84.65 lower than the previous day. The implied volatity was -, the open interest changed by 855 which increased total open position to 900
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 942.8, which was -1781.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2723.8, 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 2723.8, 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 2723.8, 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 2723.8, 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 2723.8, 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 2723.8, 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 2723.8, 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 2723.8, 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 2723.8, which was 2723.80 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