BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 53600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 4.5 | -0.45 | 72,20,415 | -7,080 | 4,38,705 | ||||
| 13 Sept | 51938.05 | 4.95 | -2.60 | 78,80,055 | -20,475 | 4,47,210 | ||||
| 12 Sept | 51772.40 | 7.55 | 1.10 | 71,69,970 | 3,63,120 | 4,71,705 | ||||
| 11 Sept | 51010.00 | 6.45 | -1.25 | 4,42,845 | 78,225 | 1,05,090 | ||||
| 10 Sept | 51272.30 | 7.7 | -5.60 | 1,31,970 | 5,130 | 25,830 | ||||
| 9 Sept | 51117.80 | 13.3 | -6.20 | 32,310 | 18,120 | 20,790 | ||||
| 6 Sept | 50576.85 | 19.5 | -5.15 | 14,820 | -330 | 2,670 | ||||
| 5 Sept | 51473.05 | 24.65 | -45.80 | 5,475 | 3,150 | 3,180 | ||||
| 4 Sept | 51400.25 | 70.45 | -188.20 | 30 | 15 | 15 | ||||
| 3 Sept | 51689.10 | 258.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 258.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 258.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 258.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 258.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 258.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 258.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 258.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 258.65 | 258.65 | 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 53600 expiring on 18SEP2024
Delta for 53600 CE is -
Historical price for 53600 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -7080 which decreased total open position to 438705
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 4.95, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -20475 which decreased total open position to 447210
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 7.55, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 363120 which increased total open position to 471705
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 6.45, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 78225 which increased total open position to 105090
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 7.7, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 5130 which increased total open position to 25830
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 13.3, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 18120 which increased total open position to 20790
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 19.5, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 2670
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 24.65, which was -45.80 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3180
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 70.45, which was -188.20 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 258.65, 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 258.65, 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 258.65, 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 258.65, 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 258.65, 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 258.65, 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 258.65, 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 258.65, 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 258.65, which was 258.65 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
| BANKNIFTY 53600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 1404.25 | -320.35 | 585 | -240 | 360 |
| 13 Sept | 51938.05 | 1724.6 | -2045.45 | 735 | 555 | 555 |
| 12 Sept | 51772.40 | 3770.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 3770.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 3770.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 3770.05 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 3770.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 3770.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 3770.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 3770.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 3770.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3770.05 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 3770.05 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 3770.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 3770.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 3770.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 3770.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 3770.05 | 3770.05 | 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 53600 expiring on 18SEP2024
Delta for 53600 PE is -
Historical price for 53600 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1404.25, which was -320.35 lower than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 360
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1724.6, which was -2045.45 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 555
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3770.05, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3770.05, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3770.05, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 3770.05, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 3770.05, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3770.05, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3770.05, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 3770.05, 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 3770.05, 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 3770.05, 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 3770.05, 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 3770.05, 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 3770.05, 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 3770.05, 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 3770.05, 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 3770.05, which was 3770.05 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