BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 53100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 14 | 1.85 | 1,13,17,650 | 4,53,015 | 8,37,030 | ||||
| 13 Sept | 51938.05 | 12.15 | -3.85 | 90,71,685 | 1,06,005 | 3,85,110 | ||||
| 12 Sept | 51772.40 | 16 | 5.55 | 89,89,065 | 1,53,915 | 3,13,245 | ||||
|
|
||||||||||
| 11 Sept | 51010.00 | 10.45 | -3.35 | 7,92,960 | 1,24,950 | 1,59,990 | ||||
| 10 Sept | 51272.30 | 13.8 | -6.75 | 2,42,955 | 3,825 | 34,800 | ||||
| 9 Sept | 51117.80 | 20.55 | -11.20 | 1,30,755 | 18,345 | 33,615 | ||||
| 6 Sept | 50576.85 | 31.75 | -66.05 | 25,995 | 15,585 | 15,660 | ||||
| 5 Sept | 51473.05 | 97.8 | -220.60 | 45 | 15 | 45 | ||||
| 4 Sept | 51400.25 | 318.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 318.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 318.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 318.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 318.4 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 318.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 318.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 318.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 318.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 318.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 318.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 318.4 | 0.00 | 0 | 0 | 30 | ||||
| 19 Aug | 50368.35 | 318.4 | 318.40 | 30 | 15 | 15 | ||||
| 16 Aug | 50516.90 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 53100 expiring on 18SEP2024
Delta for 53100 CE is -
Historical price for 53100 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 14, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 453015 which increased total open position to 837030
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 12.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 106005 which increased total open position to 385110
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 16, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 153915 which increased total open position to 313245
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 10.45, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 124950 which increased total open position to 159990
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 13.8, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 34800
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 20.55, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 18345 which increased total open position to 33615
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 31.75, which was -66.05 lower than the previous day. The implied volatity was -, the open interest changed by 15585 which increased total open position to 15660
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 97.8, which was -220.60 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 45
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 318.4, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 318.4, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 318.4, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 318.4, 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 318.4, 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 318.4, 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 318.4, 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 318.4, 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 318.4, 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 318.4, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 318.4, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 318.4, 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 30
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 318.4, which was 318.40 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
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 53100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 914 | -352.45 | 29,505 | 4,950 | 5,595 |
| 13 Sept | 51938.05 | 1266.45 | -708.55 | 4,245 | 630 | 645 |
| 12 Sept | 51772.40 | 1975 | 0.00 | 0 | 15 | 0 |
| 11 Sept | 51010.00 | 1975 | -1376.80 | 15 | 0 | 0 |
| 10 Sept | 51272.30 | 3351.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 3351.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 3351.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 3351.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 3351.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 3351.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 3351.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3351.8 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 3351.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 3351.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 3351.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 3351.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 3351.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 3351.8 | 3351.80 | 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 53100 expiring on 18SEP2024
Delta for 53100 PE is -
Historical price for 53100 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 914, which was -352.45 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 5595
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1266.45, which was -708.55 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 645
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1975, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1975, which was -1376.80 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 3351.8, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 3351.8, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 3351.8, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3351.8, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3351.8, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 3351.8, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3351.8, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 3351.8, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 3351.8, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 3351.8, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 3351.8, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 3351.8, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 3351.8, 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 3351.8, which was 3351.80 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