BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 52500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 52153.15 | 84.4 | 26.40 | 4,29,90,300 | 5,02,845 | 21,21,150 | ||||
| 13 Sept | 51938.05 | 58 | -1.00 | 3,03,57,840 | 5,50,845 | 15,53,775 | ||||
| 12 Sept | 51772.40 | 59 | 35.00 | 1,96,27,350 | 1,88,115 | 10,01,565 | ||||
| 11 Sept | 51010.00 | 24 | -20.25 | 40,10,505 | 5,50,095 | 8,29,410 | ||||
| 10 Sept | 51272.30 | 44.25 | -15.80 | 11,84,175 | 1,05,195 | 2,93,070 | ||||
| 9 Sept | 51117.80 | 60.05 | 7.70 | 11,48,850 | 35,475 | 1,91,265 | ||||
| 6 Sept | 50576.85 | 52.35 | -82.65 | 13,99,320 | 33,360 | 1,53,930 | ||||
| 5 Sept | 51473.05 | 135 | -12.90 | 3,37,215 | 70,410 | 1,20,690 | ||||
| 4 Sept | 51400.25 | 147.9 | -87.05 | 91,050 | 23,790 | 50,190 | ||||
| 3 Sept | 51689.10 | 234.95 | 39.80 | 57,000 | 14,580 | 26,400 | ||||
| 2 Sept | 51439.55 | 195.15 | -27.80 | 25,005 | 9,960 | 11,670 | ||||
| 30 Aug | 51351.00 | 222.95 | -93.65 | 3,450 | 1,470 | 1,740 | ||||
| 29 Aug | 51152.75 | 316.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 316.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 316.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 316.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 316.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 316.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 316.6 | 0.00 | 0 | 255 | 0 | ||||
| 20 Aug | 50803.15 | 316.6 | -37.95 | 285 | 240 | 255 | ||||
| 19 Aug | 50368.35 | 354.55 | 0.00 | 0 | 15 | 0 | ||||
| 16 Aug | 50516.90 | 354.55 | 15 | 0 | 0 | |||||
For Nifty Bank - strike price 52500 expiring on 18SEP2024
Delta for 52500 CE is -
Historical price for 52500 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 84.4, which was 26.40 higher than the previous day. The implied volatity was -, the open interest changed by 502845 which increased total open position to 2121150
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 58, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 550845 which increased total open position to 1553775
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 59, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 188115 which increased total open position to 1001565
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 24, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 550095 which increased total open position to 829410
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 44.25, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 105195 which increased total open position to 293070
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 60.05, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 35475 which increased total open position to 191265
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 52.35, which was -82.65 lower than the previous day. The implied volatity was -, the open interest changed by 33360 which increased total open position to 153930
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 135, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 70410 which increased total open position to 120690
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 147.9, which was -87.05 lower than the previous day. The implied volatity was -, the open interest changed by 23790 which increased total open position to 50190
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 234.95, which was 39.80 higher than the previous day. The implied volatity was -, the open interest changed by 14580 which increased total open position to 26400
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 195.15, which was -27.80 lower than the previous day. The implied volatity was -, the open interest changed by 9960 which increased total open position to 11670
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 222.95, which was -93.65 lower than the previous day. The implied volatity was -, the open interest changed by 1470 which increased total open position to 1740
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 316.6, 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 316.6, 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 316.6, 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 316.6, 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 316.6, 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 316.6, 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 316.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 316.6, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 255
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 354.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 354.55, 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 52500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 386 | -327.20 | 76,35,465 | 1,67,925 | 2,64,150 |
| 13 Sept | 51938.05 | 713.2 | -202.90 | 18,39,540 | 46,350 | 97,020 |
| 12 Sept | 51772.40 | 916.1 | -555.90 | 1,77,960 | 20,145 | 51,225 |
| 11 Sept | 51010.00 | 1472 | 225.20 | 65,745 | 20,745 | 31,050 |
| 10 Sept | 51272.30 | 1246.8 | -109.55 | 20,295 | 3,825 | 10,305 |
| 9 Sept | 51117.80 | 1356.35 | -566.60 | 7,545 | 1,305 | 6,510 |
| 6 Sept | 50576.85 | 1922.95 | 924.75 | 24,345 | 2,385 | 5,220 |
| 5 Sept | 51473.05 | 998.2 | -125.70 | 11,220 | 2,325 | 2,880 |
| 4 Sept | 51400.25 | 1123.9 | 7.90 | 540 | 525 | 540 |
| 3 Sept | 51689.10 | 1116 | 0.00 | 0 | 15 | 0 |
| 2 Sept | 51439.55 | 1116 | -1758.40 | 15 | 0 | 0 |
| 30 Aug | 51351.00 | 2874.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 2874.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 2874.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 2874.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 2874.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 2874.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2874.4 | 2874.40 | 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 52500 expiring on 18SEP2024
Delta for 52500 PE is -
Historical price for 52500 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 386, which was -327.20 lower than the previous day. The implied volatity was -, the open interest changed by 167925 which increased total open position to 264150
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 713.2, which was -202.90 lower than the previous day. The implied volatity was -, the open interest changed by 46350 which increased total open position to 97020
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 916.1, which was -555.90 lower than the previous day. The implied volatity was -, the open interest changed by 20145 which increased total open position to 51225
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1472, which was 225.20 higher than the previous day. The implied volatity was -, the open interest changed by 20745 which increased total open position to 31050
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1246.8, which was -109.55 lower than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 10305
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1356.35, which was -566.60 lower than the previous day. The implied volatity was -, the open interest changed by 1305 which increased total open position to 6510
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1922.95, which was 924.75 higher than the previous day. The implied volatity was -, the open interest changed by 2385 which increased total open position to 5220
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 998.2, which was -125.70 lower than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 2880
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1123.9, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 540
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1116, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1116, which was -1758.40 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 2874.4, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 2874.4, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2874.4, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2874.4, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2874.4, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 2874.4, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 2874.4, which was 2874.40 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