BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 53500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 5 | -0.70 | 2,27,81,775 | 4,16,985 | 16,69,980 | ||||
| 13 Sept | 51938.05 | 5.7 | -2.50 | 1,78,37,595 | 3,58,140 | 12,58,020 | ||||
| 12 Sept | 51772.40 | 8.2 | 1.40 | 1,70,44,665 | 3,18,915 | 9,09,870 | ||||
| 11 Sept | 51010.00 | 6.8 | -1.30 | 21,27,660 | 3,77,820 | 5,85,720 | ||||
| 10 Sept | 51272.30 | 8.1 | -6.05 | 8,24,385 | 94,080 | 2,07,270 | ||||
| 9 Sept | 51117.80 | 14.15 | -8.25 | 3,94,905 | 28,230 | 1,12,830 | ||||
| 6 Sept | 50576.85 | 22.4 | -3.55 | 3,70,650 | 44,850 | 84,735 | ||||
| 5 Sept | 51473.05 | 25.95 | -247.00 | 1,82,265 | 39,210 | 39,210 | ||||
| 4 Sept | 51400.25 | 272.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 272.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 272.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 272.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 272.95 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 272.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 272.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 272.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 272.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 272.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 272.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 50803.15 | 272.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 272.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 272.95 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 53500 expiring on 18SEP2024
Delta for 53500 CE is -
Historical price for 53500 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 416985 which increased total open position to 1669980
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 5.7, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 358140 which increased total open position to 1258020
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 8.2, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 318915 which increased total open position to 909870
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 6.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 377820 which increased total open position to 585720
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 8.1, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 94080 which increased total open position to 207270
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 14.15, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 28230 which increased total open position to 112830
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 22.4, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 44850 which increased total open position to 84735
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 25.95, which was -247.00 lower than the previous day. The implied volatity was -, the open interest changed by 39210 which increased total open position to 39210
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 272.95, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 272.95, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 272.95, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 272.95, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 272.95, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 272.95, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 272.95, 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 272.95, 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 272.95, 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 272.95, 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 272.95, 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 272.95, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 272.95, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 272.95, 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 53500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 1306.2 | -362.40 | 49,380 | 17,475 | 25,005 |
| 13 Sept | 51938.05 | 1668.6 | -191.85 | 5,565 | 675 | 7,545 |
| 12 Sept | 51772.40 | 1860.45 | -587.55 | 5,970 | -1,185 | 6,915 |
| 11 Sept | 51010.00 | 2448 | 252.00 | 8,805 | 4,335 | 7,860 |
| 10 Sept | 51272.30 | 2196 | -647.65 | 315 | 60 | 3,540 |
| 9 Sept | 51117.80 | 2843.65 | 0.00 | 0 | -135 | 0 |
| 6 Sept | 50576.85 | 2843.65 | 956.65 | 885 | -120 | 3,495 |
| 5 Sept | 51473.05 | 1887 | -146.40 | 5,070 | 3,585 | 3,630 |
| 4 Sept | 51400.25 | 2033.4 | 193.40 | 60 | 15 | 30 |
| 3 Sept | 51689.10 | 1840 | -1845.05 | 15 | 0 | 0 |
| 2 Sept | 51439.55 | 3685.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3685.05 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 3685.05 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 3685.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 3685.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 3685.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 3685.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 3685.05 | 3685.05 | 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 53500 expiring on 18SEP2024
Delta for 53500 PE is -
Historical price for 53500 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1306.2, which was -362.40 lower than the previous day. The implied volatity was -, the open interest changed by 17475 which increased total open position to 25005
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1668.6, which was -191.85 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 7545
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 1860.45, which was -587.55 lower than the previous day. The implied volatity was -, the open interest changed by -1185 which decreased total open position to 6915
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2448, which was 252.00 higher than the previous day. The implied volatity was -, the open interest changed by 4335 which increased total open position to 7860
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2196, which was -647.65 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 3540
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2843.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 0
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2843.65, which was 956.65 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 3495
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1887, which was -146.40 lower than the previous day. The implied volatity was -, the open interest changed by 3585 which increased total open position to 3630
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2033.4, which was 193.40 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 30
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1840, which was -1845.05 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 3685.05, 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 3685.05, 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 3685.05, 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 3685.05, 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 3685.05, 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 3685.05, 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 3685.05, 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 3685.05, which was 3685.05 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