BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 52800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 52153.15 | 32.25 | 5.40 | 1,55,33,520 | 3,01,035 | 7,89,930 | ||||
| 13 Sept | 51938.05 | 26.85 | -4.25 | 1,04,91,585 | 2,24,070 | 4,65,570 | ||||
| 12 Sept | 51772.40 | 31.1 | 16.40 | 99,32,040 | 33,360 | 2,46,615 | ||||
| 11 Sept | 51010.00 | 14.7 | -8.35 | 13,62,585 | 1,37,325 | 2,10,525 | ||||
| 10 Sept | 51272.30 | 23.05 | -13.90 | 3,05,130 | 64,080 | 75,300 | ||||
| 9 Sept | 51117.80 | 36.95 | -3.60 | 74,400 | 2,370 | 8,880 | ||||
| 6 Sept | 50576.85 | 40.55 | -179.05 | 51,075 | 6,285 | 6,375 | ||||
| 5 Sept | 51473.05 | 219.6 | -173.10 | 90 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 392.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 392.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 392.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 392.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 392.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 392.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 392.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 392.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 392.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 392.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 392.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 392.7 | 392.70 | 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 52800 expiring on 18SEP2024
Delta for 52800 CE is -
Historical price for 52800 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 32.25, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 301035 which increased total open position to 789930
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 26.85, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 224070 which increased total open position to 465570
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 31.1, which was 16.40 higher than the previous day. The implied volatity was -, the open interest changed by 33360 which increased total open position to 246615
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 14.7, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 137325 which increased total open position to 210525
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 23.05, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 64080 which increased total open position to 75300
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 36.95, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 2370 which increased total open position to 8880
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 40.55, which was -179.05 lower than the previous day. The implied volatity was -, the open interest changed by 6285 which increased total open position to 6375
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 219.6, which was -173.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 392.7, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 392.7, 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 392.7, 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 392.7, 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 392.7, 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 392.7, 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 392.7, 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 392.7, 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 392.7, 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 392.7, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 392.7, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 392.7, which was 392.70 higher 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
| BANKNIFTY 52800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 638.25 | -346.80 | 3,52,815 | 10,065 | 20,160 |
| 13 Sept | 51938.05 | 985.05 | -230.15 | 88,485 | 7,995 | 10,545 |
| 12 Sept | 51772.40 | 1215.2 | -1894.30 | 3,525 | 2,190 | 2,190 |
| 11 Sept | 51010.00 | 3109.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 3109.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 3109.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 3109.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 3109.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 3109.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 3109.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 3109.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3109.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 3109.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 3109.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 3109.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 3109.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 3109.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 3109.5 | 3109.50 | 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 52800 expiring on 18SEP2024
Delta for 52800 PE is -
Historical price for 52800 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 638.25, which was -346.80 lower than the previous day. The implied volatity was -, the open interest changed by 10065 which increased total open position to 20160
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 985.05, which was -230.15 lower than the previous day. The implied volatity was -, the open interest changed by 7995 which increased total open position to 10545
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1215.2, which was -1894.30 lower than the previous day. The implied volatity was -, the open interest changed by 2190 which increased total open position to 2190
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3109.5, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3109.5, 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 3109.5, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 3109.5, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3109.5, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3109.5, 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 3109.5, 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 3109.5, 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 3109.5, 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 3109.5, 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 3109.5, 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 3109.5, 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 3109.5, 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 3109.5, 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 3109.5, which was 3109.50 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