BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 52400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 114.9 | 39.80 | 2,34,56,895 | 2,22,405 | 7,96,050 | ||||
| 13 Sept | 51938.05 | 75.1 | 1.45 | 1,77,70,140 | 1,77,000 | 5,89,860 | ||||
| 12 Sept | 51772.40 | 73.65 | 42.65 | 82,50,945 | 2,82,030 | 4,43,880 | ||||
| 11 Sept | 51010.00 | 31 | -22.15 | 12,35,490 | 88,380 | 1,62,660 | ||||
| 10 Sept | 51272.30 | 53.15 | -20.30 | 4,12,800 | 23,145 | 74,865 | ||||
| 9 Sept | 51117.80 | 73.45 | 8.45 | 1,80,780 | 26,100 | 52,845 | ||||
| 6 Sept | 50576.85 | 65 | -90.35 | 1,59,360 | 28,350 | 36,915 | ||||
| 5 Sept | 51473.05 | 155.35 | -154.25 | 41,070 | 8,685 | 8,700 | ||||
| 4 Sept | 51400.25 | 309.6 | -168.60 | 15 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 478.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 478.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 478.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 478.2 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 478.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 478.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 478.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 50933.45 | 478.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 478.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 478.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 478.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 478.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 478.2 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52400 expiring on 18SEP2024
Delta for 52400 CE is -
Historical price for 52400 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 114.9, which was 39.80 higher than the previous day. The implied volatity was -, the open interest changed by 222405 which increased total open position to 796050
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 75.1, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 177000 which increased total open position to 589860
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 73.65, which was 42.65 higher than the previous day. The implied volatity was -, the open interest changed by 282030 which increased total open position to 443880
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 31, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by 88380 which increased total open position to 162660
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 53.15, which was -20.30 lower than the previous day. The implied volatity was -, the open interest changed by 23145 which increased total open position to 74865
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 73.45, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 52845
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 65, which was -90.35 lower than the previous day. The implied volatity was -, the open interest changed by 28350 which increased total open position to 36915
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 155.35, which was -154.25 lower than the previous day. The implied volatity was -, the open interest changed by 8685 which increased total open position to 8700
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 309.6, which was -168.60 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 478.2, 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 478.2, 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 478.2, 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 478.2, 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 478.2, 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 478.2, 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 478.2, 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 478.2, 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 478.2, 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 478.2, 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 478.2, 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 478.2, 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 478.2, 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 52400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 316 | -314.15 | 83,02,140 | 1,92,090 | 2,22,990 |
| 13 Sept | 51938.05 | 630.15 | -202.45 | 8,01,480 | 19,005 | 31,230 |
| 12 Sept | 51772.40 | 832.6 | -543.75 | 81,555 | 7,590 | 12,855 |
| 11 Sept | 51010.00 | 1376.35 | 232.15 | 8,475 | 3,975 | 5,220 |
| 10 Sept | 51272.30 | 1144.2 | -171.80 | 480 | 240 | 1,200 |
| 9 Sept | 51117.80 | 1316 | -429.10 | 315 | 210 | 915 |
| 6 Sept | 50576.85 | 1745.1 | 824.80 | 1,245 | 420 | 705 |
| 5 Sept | 51473.05 | 920.3 | -79.15 | 270 | 105 | 165 |
| 4 Sept | 51400.25 | 999.45 | -1798.30 | 60 | 0 | 0 |
| 3 Sept | 51689.10 | 2797.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 2797.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 2797.75 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 2797.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 2797.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 2797.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 2797.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 2797.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2797.75 | 2797.75 | 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 52400 expiring on 18SEP2024
Delta for 52400 PE is -
Historical price for 52400 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 316, which was -314.15 lower than the previous day. The implied volatity was -, the open interest changed by 192090 which increased total open position to 222990
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 630.15, which was -202.45 lower than the previous day. The implied volatity was -, the open interest changed by 19005 which increased total open position to 31230
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 832.6, which was -543.75 lower than the previous day. The implied volatity was -, the open interest changed by 7590 which increased total open position to 12855
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1376.35, which was 232.15 higher than the previous day. The implied volatity was -, the open interest changed by 3975 which increased total open position to 5220
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1144.2, which was -171.80 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 1200
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1316, which was -429.10 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 915
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1745.1, which was 824.80 higher than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 705
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 920.3, which was -79.15 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 165
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 999.45, which was -1798.30 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 2797.75, 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 2797.75, 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 2797.75, 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 2797.75, 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 2797.75, 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 2797.75, 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 2797.75, 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 2797.75, 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 2797.75, which was 2797.75 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