BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 53200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 10.3 | 0.45 | 97,89,315 | 4,02,465 | 7,58,430 | ||||
| 13 Sept | 51938.05 | 9.85 | -3.95 | 97,72,230 | 85,455 | 3,59,490 | ||||
| 12 Sept | 51772.40 | 13.8 | 4.55 | 91,31,580 | 1,59,750 | 2,82,390 | ||||
| 11 Sept | 51010.00 | 9.25 | -3.40 | 6,42,600 | 67,815 | 1,21,350 | ||||
| 10 Sept | 51272.30 | 12.65 | -8.70 | 2,25,675 | 33,480 | 52,635 | ||||
| 9 Sept | 51117.80 | 21.35 | 0.10 | 70,605 | 12,480 | 18,975 | ||||
| 6 Sept | 50576.85 | 21.25 | -19.75 | 76,515 | 4,050 | 10,335 | ||||
| 5 Sept | 51473.05 | 41 | -194.00 | 8,385 | 5,355 | 5,385 | ||||
| 4 Sept | 51400.25 | 235 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 235 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 235 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 235 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 235 | 0.00 | 0 | 30 | 0 | ||||
| 28 Aug | 51143.85 | 235 | -84.95 | 30 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 319.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 319.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 319.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 50985.70 | 319.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 319.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 319.95 | 319.95 | 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 53200 expiring on 18SEP2024
Delta for 53200 CE is -
Historical price for 53200 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 10.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 402465 which increased total open position to 758430
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 9.85, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 85455 which increased total open position to 359490
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 13.8, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 159750 which increased total open position to 282390
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 9.25, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 67815 which increased total open position to 121350
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 12.65, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 33480 which increased total open position to 52635
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 21.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 12480 which increased total open position to 18975
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 21.25, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 4050 which increased total open position to 10335
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 41, which was -194.00 lower than the previous day. The implied volatity was -, the open interest changed by 5355 which increased total open position to 5385
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 235, 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 235, 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 235, 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 235, 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 235, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 235, which was -84.95 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 319.95, 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 319.95, 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 319.95, 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 319.95, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 319.95, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 319.95, which was 319.95 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 53200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 1009.35 | -364.30 | 17,040 | 1,425 | 1,905 |
| 13 Sept | 51938.05 | 1373.65 | -389.95 | 2,070 | 210 | 495 |
| 12 Sept | 51772.40 | 1763.6 | -330.40 | 60 | 15 | 285 |
| 11 Sept | 51010.00 | 2094 | -556.00 | 195 | 165 | 255 |
| 10 Sept | 51272.30 | 2650 | 0.00 | 0 | 15 | 0 |
| 9 Sept | 51117.80 | 2650 | 581.65 | 15 | 0 | 75 |
| 6 Sept | 50576.85 | 2068.35 | 288.30 | 180 | 60 | 120 |
| 5 Sept | 51473.05 | 1780.05 | 0.00 | 0 | 60 | 0 |
| 4 Sept | 51400.25 | 1780.05 | -1654.00 | 60 | 0 | 0 |
| 3 Sept | 51689.10 | 3434.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 3434.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3434.05 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 3434.05 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 3434.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 3434.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 3434.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 3434.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 3434.05 | 3434.05 | 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 53200 expiring on 18SEP2024
Delta for 53200 PE is -
Historical price for 53200 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1009.35, which was -364.30 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1905
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1373.65, which was -389.95 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 495
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1763.6, which was -330.40 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 285
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2094, which was -556.00 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 255
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2650, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2650, which was 581.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2068.35, which was 288.30 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 120
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1780.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1780.05, which was -1654.00 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 3434.05, 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 3434.05, 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 3434.05, 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 3434.05, 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 3434.05, 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 3434.05, 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 3434.05, 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 3434.05, 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 3434.05, which was 3434.05 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