BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 52900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 25 | 4.45 | 1,20,59,055 | 1,87,995 | 4,99,830 | ||||
| 13 Sept | 51938.05 | 20.55 | -4.10 | 93,94,860 | 69,645 | 3,23,580 | ||||
| 12 Sept | 51772.40 | 24.65 | 11.85 | 95,79,570 | 67,110 | 2,54,910 | ||||
|
|
||||||||||
| 11 Sept | 51010.00 | 12.8 | -6.80 | 6,78,345 | 1,11,015 | 1,66,500 | ||||
| 10 Sept | 51272.30 | 19.6 | -16.85 | 2,31,855 | 40,290 | 56,190 | ||||
| 9 Sept | 51117.80 | 36.45 | -2.40 | 44,475 | 3,825 | 8,745 | ||||
| 6 Sept | 50576.85 | 38.85 | -334.50 | 25,425 | 10,935 | 10,935 | ||||
| 5 Sept | 51473.05 | 373.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 373.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 373.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 373.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 373.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 373.35 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 373.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 373.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 373.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 373.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 373.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 373.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 373.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 373.35 | 373.35 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52900 expiring on 18SEP2024
Delta for 52900 CE is -
Historical price for 52900 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 25, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 187995 which increased total open position to 499830
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 20.55, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 69645 which increased total open position to 323580
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 24.65, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 67110 which increased total open position to 254910
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 12.8, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 111015 which increased total open position to 166500
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 19.6, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 40290 which increased total open position to 56190
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 36.45, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 8745
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 38.85, which was -334.50 lower than the previous day. The implied volatity was -, the open interest changed by 10935 which increased total open position to 10935
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 373.35, 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 373.35, 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 373.35, 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 373.35, 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 373.35, 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 373.35, 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 373.35, 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 373.35, 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 373.35, 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 373.35, 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 373.35, 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 373.35, 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 373.35, 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 373.35, which was 373.35 higher 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 52900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 725.55 | -347.85 | 1,01,550 | 5,160 | 7,365 |
| 13 Sept | 51938.05 | 1073.4 | -158.50 | 10,695 | 2,205 | 2,220 |
| 12 Sept | 51772.40 | 1231.9 | -1957.60 | 15 | 0 | 0 |
| 11 Sept | 51010.00 | 3189.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 3189.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 3189.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 3189.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 3189.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 3189.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 3189.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 3189.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3189.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 3189.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 3189.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 3189.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 3189.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 3189.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 3189.5 | 3189.50 | 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 52900 expiring on 18SEP2024
Delta for 52900 PE is -
Historical price for 52900 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 725.55, which was -347.85 lower than the previous day. The implied volatity was -, the open interest changed by 5160 which increased total open position to 7365
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1073.4, which was -158.50 lower than the previous day. The implied volatity was -, the open interest changed by 2205 which increased total open position to 2220
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1231.9, which was -1957.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3189.5, 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 3189.5, 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 3189.5, 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 3189.5, 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 3189.5, 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 3189.5, 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 3189.5, 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 3189.5, 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 3189.5, 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 3189.5, 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 3189.5, 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 3189.5, 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 3189.5, 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 3189.5, 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 3189.5, which was 3189.50 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