BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 52600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 61.75 | 17.20 | 1,91,90,985 | 4,12,740 | 8,91,705 | ||||
| 13 Sept | 51938.05 | 44.55 | -3.35 | 1,31,57,955 | 2,06,055 | 4,86,930 | ||||
| 12 Sept | 51772.40 | 47.9 | 25.95 | 81,99,360 | 84,810 | 2,84,910 | ||||
| 11 Sept | 51010.00 | 21.95 | -11.50 | 11,99,100 | 1,57,860 | 2,11,095 | ||||
| 10 Sept | 51272.30 | 33.45 | -20.80 | 1,96,170 | 19,695 | 53,865 | ||||
| 9 Sept | 51117.80 | 54.25 | 5.90 | 1,67,205 | 5,175 | 34,185 | ||||
| 6 Sept | 50576.85 | 48.35 | -64.05 | 1,35,720 | -6,720 | 29,385 | ||||
| 5 Sept | 51473.05 | 112.4 | -16.55 | 98,910 | 29,820 | 36,360 | ||||
|
|
||||||||||
| 4 Sept | 51400.25 | 128.95 | -74.30 | 10,095 | 6,075 | 6,540 | ||||
| 3 Sept | 51689.10 | 203.25 | -230.50 | 660 | 450 | 450 | ||||
| 2 Sept | 51439.55 | 433.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 433.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 433.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 433.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 433.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 433.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 433.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 433.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 433.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 433.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 433.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 433.75 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52600 expiring on 18SEP2024
Delta for 52600 CE is -
Historical price for 52600 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 61.75, which was 17.20 higher than the previous day. The implied volatity was -, the open interest changed by 412740 which increased total open position to 891705
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 44.55, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 206055 which increased total open position to 486930
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 47.9, which was 25.95 higher than the previous day. The implied volatity was -, the open interest changed by 84810 which increased total open position to 284910
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 21.95, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 157860 which increased total open position to 211095
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 33.45, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 19695 which increased total open position to 53865
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 54.25, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 5175 which increased total open position to 34185
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 48.35, which was -64.05 lower than the previous day. The implied volatity was -, the open interest changed by -6720 which decreased total open position to 29385
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 112.4, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 29820 which increased total open position to 36360
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 128.95, which was -74.30 lower than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 6540
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 203.25, which was -230.50 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 433.75, 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 433.75, 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 433.75, 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 433.75, 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 433.75, 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 433.75, 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 433.75, 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 433.75, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 433.75, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 433.75, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 433.75, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 433.75, 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 52600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 461.8 | -338.25 | 20,24,955 | 85,965 | 1,09,440 |
| 13 Sept | 51938.05 | 800.05 | -256.00 | 2,79,990 | 17,235 | 23,550 |
| 12 Sept | 51772.40 | 1056.05 | -515.55 | 37,440 | 5,670 | 6,030 |
| 11 Sept | 51010.00 | 1571.6 | -17.25 | 435 | 120 | 330 |
| 10 Sept | 51272.30 | 1588.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 1588.85 | -405.65 | 15 | 0 | 210 |
| 6 Sept | 50576.85 | 1994.5 | 927.55 | 405 | 60 | 210 |
| 5 Sept | 51473.05 | 1066.95 | -1885.00 | 210 | 135 | 135 |
| 4 Sept | 51400.25 | 2951.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 2951.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 2951.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 2951.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 2951.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 2951.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 2951.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 2951.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 2951.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2951.95 | 2951.95 | 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 52600 expiring on 18SEP2024
Delta for 52600 PE is -
Historical price for 52600 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 461.8, which was -338.25 lower than the previous day. The implied volatity was -, the open interest changed by 85965 which increased total open position to 109440
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 800.05, which was -256.00 lower than the previous day. The implied volatity was -, the open interest changed by 17235 which increased total open position to 23550
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1056.05, which was -515.55 lower than the previous day. The implied volatity was -, the open interest changed by 5670 which increased total open position to 6030
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1571.6, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 330
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1588.85, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1588.85, which was -405.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1994.5, which was 927.55 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 210
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1066.95, which was -1885.00 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 135
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2951.95, 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 2951.95, 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 2951.95, 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 2951.95, 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 2951.95, 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 2951.95, 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 2951.95, 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 2951.95, 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 2951.95, 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 2951.95, which was 2951.95 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