BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 53400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 6.25 | -0.30 | 92,56,905 | 53,445 | 3,47,550 | ||||
| 13 Sept | 51938.05 | 6.55 | -3.15 | 83,30,985 | -59,355 | 2,95,890 | ||||
| 12 Sept | 51772.40 | 9.7 | 2.60 | 67,95,720 | 2,21,685 | 3,70,530 | ||||
| 11 Sept | 51010.00 | 7.1 | -2.60 | 6,50,805 | 1,12,800 | 1,42,485 | ||||
| 10 Sept | 51272.30 | 9.7 | -6.75 | 1,37,160 | 10,800 | 30,030 | ||||
| 9 Sept | 51117.80 | 16.45 | -7.55 | 44,535 | 5,850 | 19,245 | ||||
| 6 Sept | 50576.85 | 24 | -5.95 | 83,130 | -8,835 | 13,500 | ||||
| 5 Sept | 51473.05 | 29.95 | -12.80 | 61,110 | 12,120 | 22,395 | ||||
| 4 Sept | 51400.25 | 42.75 | -24.25 | 18,090 | 6,330 | 10,380 | ||||
| 3 Sept | 51689.10 | 67 | 9.70 | 6,060 | 1,875 | 3,975 | ||||
| 2 Sept | 51439.55 | 57.3 | -12.75 | 1,860 | 945 | 2,280 | ||||
|
|
||||||||||
| 30 Aug | 51351.00 | 70.05 | 12.45 | 1,875 | 1,080 | 1,260 | ||||
| 29 Aug | 51152.75 | 57.6 | -17.90 | 285 | 45 | 180 | ||||
| 28 Aug | 51143.85 | 75.5 | -333.50 | 195 | 105 | 120 | ||||
| 27 Aug | 51278.75 | 409 | 0.00 | 0 | 15 | 0 | ||||
| 26 Aug | 51148.10 | 409 | 121.05 | 15 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 287.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 287.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 287.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 287.95 | 287.95 | 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 53400 expiring on 18SEP2024
Delta for 53400 CE is -
Historical price for 53400 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 6.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 53445 which increased total open position to 347550
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 6.55, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -59355 which decreased total open position to 295890
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 9.7, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 221685 which increased total open position to 370530
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 7.1, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 112800 which increased total open position to 142485
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 9.7, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 30030
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 16.45, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 19245
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 24, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -8835 which decreased total open position to 13500
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 29.95, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 12120 which increased total open position to 22395
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 42.75, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 6330 which increased total open position to 10380
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 67, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 3975
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 57.3, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 945 which increased total open position to 2280
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 70.05, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 1260
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 57.6, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 180
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 75.5, which was -333.50 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 120
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 409, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 409, which was 121.05 higher 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 287.95, 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 287.95, 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 287.95, 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 287.95, which was 287.95 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 53400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 1208.25 | -330.50 | 5,340 | 510 | 615 |
| 13 Sept | 51938.05 | 1538.75 | -2061.95 | 270 | 135 | 135 |
| 12 Sept | 51772.40 | 3600.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 3600.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 3600.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 3600.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 3600.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 3600.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 3600.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 3600.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 3600.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3600.7 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 3600.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 3600.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 3600.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 3600.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 3600.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 3600.7 | 3600.70 | 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 53400 expiring on 18SEP2024
Delta for 53400 PE is -
Historical price for 53400 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1208.25, which was -330.50 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 615
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1538.75, which was -2061.95 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 135
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3600.7, 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 3600.7, 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 3600.7, 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 3600.7, 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 3600.7, 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 3600.7, 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 3600.7, 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 3600.7, 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 3600.7, 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 3600.7, 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 3600.7, 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 3600.7, 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 3600.7, 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 3600.7, 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 3600.7, 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 3600.7, which was 3600.70 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