BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 53000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 17.8 | 1.30 | 2,58,06,435 | 8,53,320 | 26,55,210 | ||||
| 13 Sept | 51938.05 | 16.5 | -3.90 | 2,41,13,355 | 3,66,435 | 18,07,260 | ||||
| 12 Sept | 51772.40 | 20.4 | 8.90 | 2,46,38,340 | 4,72,800 | 14,52,960 | ||||
| 11 Sept | 51010.00 | 11.5 | -3.55 | 34,94,700 | 4,66,350 | 9,67,590 | ||||
| 10 Sept | 51272.30 | 15.05 | -14.00 | 18,15,765 | 3,17,100 | 5,02,680 | ||||
| 9 Sept | 51117.80 | 29.05 | -4.90 | 7,36,170 | 50,955 | 1,98,150 | ||||
| 6 Sept | 50576.85 | 33.95 | -24.30 | 8,53,215 | -10,110 | 1,48,965 | ||||
| 5 Sept | 51473.05 | 58.25 | -12.35 | 4,43,445 | 51,075 | 1,59,585 | ||||
| 4 Sept | 51400.25 | 70.6 | -48.50 | 1,84,950 | 20,085 | 1,09,095 | ||||
| 3 Sept | 51689.10 | 119.1 | 18.80 | 1,95,855 | 43,710 | 89,220 | ||||
| 2 Sept | 51439.55 | 100.3 | -17.70 | 82,710 | 15,900 | 45,360 | ||||
|
|
||||||||||
| 30 Aug | 51351.00 | 118 | 6.55 | 41,565 | 18,510 | 29,535 | ||||
| 29 Aug | 51152.75 | 111.45 | -13.35 | 17,820 | -255 | 10,980 | ||||
| 28 Aug | 51143.85 | 124.8 | -30.20 | 7,740 | 2,730 | 11,340 | ||||
| 27 Aug | 51278.75 | 155 | -11.00 | 9,180 | 5,400 | 8,610 | ||||
| 26 Aug | 51148.10 | 166 | -188.80 | 5,430 | 3,210 | 3,210 | ||||
| 23 Aug | 50933.45 | 354.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 354.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 354.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 354.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 354.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 354.8 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 53000 expiring on 18SEP2024
Delta for 53000 CE is -
Historical price for 53000 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 17.8, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 853320 which increased total open position to 2655210
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 16.5, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 366435 which increased total open position to 1807260
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 20.4, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 472800 which increased total open position to 1452960
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 11.5, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 466350 which increased total open position to 967590
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 15.05, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 317100 which increased total open position to 502680
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 29.05, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 50955 which increased total open position to 198150
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 33.95, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by -10110 which decreased total open position to 148965
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 58.25, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 51075 which increased total open position to 159585
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 70.6, which was -48.50 lower than the previous day. The implied volatity was -, the open interest changed by 20085 which increased total open position to 109095
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 119.1, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by 43710 which increased total open position to 89220
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 100.3, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 45360
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 118, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 18510 which increased total open position to 29535
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 111.45, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 10980
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 124.8, which was -30.20 lower than the previous day. The implied volatity was -, the open interest changed by 2730 which increased total open position to 11340
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 155, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 8610
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 166, which was -188.80 lower than the previous day. The implied volatity was -, the open interest changed by 3210 which increased total open position to 3210
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 354.8, 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 354.8, 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 354.8, 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 354.8, 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 354.8, 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 354.8, 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 53000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 815.15 | -354.25 | 5,15,835 | 19,200 | 54,060 |
| 13 Sept | 51938.05 | 1169.4 | -200.60 | 1,35,945 | 17,790 | 34,830 |
| 12 Sept | 51772.40 | 1370 | -588.00 | 25,980 | 3,405 | 16,980 |
| 11 Sept | 51010.00 | 1958 | 325.95 | 19,935 | 9,600 | 13,440 |
| 10 Sept | 51272.30 | 1632.05 | -187.95 | 4,875 | 255 | 3,840 |
| 9 Sept | 51117.80 | 1820 | -499.00 | 2,400 | 45 | 3,600 |
| 6 Sept | 50576.85 | 2319 | 901.50 | 6,045 | 2,490 | 3,645 |
| 5 Sept | 51473.05 | 1417.5 | -127.50 | 6,780 | 960 | 1,155 |
| 4 Sept | 51400.25 | 1545 | 45.00 | 120 | 0 | 90 |
| 3 Sept | 51689.10 | 1500 | -1770.30 | 120 | 60 | 60 |
| 2 Sept | 51439.55 | 3270.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3270.3 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 3270.3 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 3270.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 3270.3 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 3270.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 3270.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 3270.3 | 3270.30 | 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 53000 expiring on 18SEP2024
Delta for 53000 PE is -
Historical price for 53000 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 815.15, which was -354.25 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 54060
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1169.4, which was -200.60 lower than the previous day. The implied volatity was -, the open interest changed by 17790 which increased total open position to 34830
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1370, which was -588.00 lower than the previous day. The implied volatity was -, the open interest changed by 3405 which increased total open position to 16980
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1958, which was 325.95 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 13440
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 1632.05, which was -187.95 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 3840
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 1820, which was -499.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 3600
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2319, which was 901.50 higher than the previous day. The implied volatity was -, the open interest changed by 2490 which increased total open position to 3645
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1417.5, which was -127.50 lower than the previous day. The implied volatity was -, the open interest changed by 960 which increased total open position to 1155
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1545, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1500, which was -1770.30 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3270.3, 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 3270.3, 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 3270.3, 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 3270.3, 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 3270.3, 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 3270.3, 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 3270.3, 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 3270.3, which was 3270.30 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