BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 53300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 8.3 | 0.00 | 97,05,405 | 4,45,515 | 7,10,850 | ||||
| 13 Sept | 51938.05 | 8.3 | -3.10 | 84,95,175 | 59,880 | 2,74,980 | ||||
| 12 Sept | 51772.40 | 11.4 | 3.10 | 75,23,865 | 1,83,180 | 2,41,770 | ||||
| 11 Sept | 51010.00 | 8.3 | -2.25 | 3,85,125 | 8,700 | 56,400 | ||||
| 10 Sept | 51272.30 | 10.55 | -8.75 | 1,73,400 | 42,225 | 47,685 | ||||
| 9 Sept | 51117.80 | 19.3 | -6.15 | 20,640 | 3,645 | 5,340 | ||||
| 6 Sept | 50576.85 | 25.45 | -190.40 | 7,890 | 1,815 | 1,830 | ||||
| 5 Sept | 51473.05 | 215.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 51400.25 | 215.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 215.85 | 0.00 | 0 | 15 | 0 | ||||
| 2 Sept | 51439.55 | 215.85 | -87.75 | 15 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 303.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 303.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 303.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 303.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 303.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 303.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 303.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 303.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 303.6 | 303.60 | 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 53300 expiring on 18SEP2024
Delta for 53300 CE is -
Historical price for 53300 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 8.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 445515 which increased total open position to 710850
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 8.3, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 59880 which increased total open position to 274980
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 11.4, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 183180 which increased total open position to 241770
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 8.3, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 56400
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 10.55, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 42225 which increased total open position to 47685
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 19.3, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 3645 which increased total open position to 5340
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 25.45, which was -190.40 lower than the previous day. The implied volatity was -, the open interest changed by 1815 which increased total open position to 1830
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 215.85, 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 215.85, 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 215.85, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 215.85, which was -87.75 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 303.6, 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 303.6, 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 303.6, 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 303.6, 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 303.6, 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 303.6, 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 303.6, 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 303.6, 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 303.6, which was 303.60 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 53300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 1120.9 | -333.75 | 10,845 | 840 | 1,425 |
| 13 Sept | 51938.05 | 1454.65 | -510.95 | 4,785 | 570 | 570 |
| 12 Sept | 51772.40 | 1965.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 1965.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 1965.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 1965.6 | 0.00 | 0 | -15 | 0 |
| 6 Sept | 50576.85 | 1965.6 | 266.50 | 15 | 0 | 15 |
| 5 Sept | 51473.05 | 1699.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 1699.1 | 0.00 | 0 | 15 | 0 |
| 3 Sept | 51689.10 | 1699.1 | -1817.95 | 15 | 0 | 0 |
| 2 Sept | 51439.55 | 3517.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3517.05 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 3517.05 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 3517.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 3517.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 3517.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 3517.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 3517.05 | 3517.05 | 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 53300 expiring on 18SEP2024
Delta for 53300 PE is -
Historical price for 53300 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1120.9, which was -333.75 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 1425
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1454.65, which was -510.95 lower than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 570
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1965.6, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 1965.6, 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 1965.6, 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 1965.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1965.6, which was 266.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1699.1, 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 1699.1, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1699.1, which was -1817.95 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 3517.05, 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 3517.05, 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 3517.05, 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 3517.05, 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 3517.05, 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 3517.05, 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 3517.05, 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 3517.05, which was 3517.05 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