BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 53700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 3.6 | -0.75 | 66,53,490 | 59,790 | 4,43,190 | ||||
| 13 Sept | 51938.05 | 4.35 | -2.05 | 53,18,970 | 1,66,110 | 3,85,725 | ||||
| 12 Sept | 51772.40 | 6.4 | 0.35 | 40,26,165 | 1,79,100 | 2,21,700 | ||||
| 11 Sept | 51010.00 | 6.05 | -1.00 | 2,12,820 | 30,015 | 42,825 | ||||
| 10 Sept | 51272.30 | 7.05 | -5.95 | 35,130 | 4,635 | 12,855 | ||||
| 9 Sept | 51117.80 | 13 | -5.75 | 11,775 | 5,490 | 8,220 | ||||
| 6 Sept | 50576.85 | 18.75 | -226.20 | 10,635 | 2,730 | 2,730 | ||||
| 5 Sept | 51473.05 | 244.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 244.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 244.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 244.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 244.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 244.95 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 244.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 244.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 244.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 244.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 50985.70 | 244.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 244.95 | 244.95 | 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 53700 expiring on 18SEP2024
Delta for 53700 CE is -
Historical price for 53700 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 59790 which increased total open position to 443190
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 4.35, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 166110 which increased total open position to 385725
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 6.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 179100 which increased total open position to 221700
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 6.05, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 30015 which increased total open position to 42825
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 7.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 4635 which increased total open position to 12855
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 13, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 5490 which increased total open position to 8220
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 18.75, which was -226.20 lower than the previous day. The implied volatity was -, the open interest changed by 2730 which increased total open position to 2730
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 244.95, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 244.95, 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 244.95, 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 244.95, 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 244.95, 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 244.95, 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 244.95, 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 244.95, 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 244.95, 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 244.95, 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 244.95, 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 244.95, which was 244.95 higher 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 53700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 2009.9 | 0.00 | 0 | 15 | 0 |
| 13 Sept | 51938.05 | 2009.9 | -1845.80 | 30 | 15 | 15 |
| 12 Sept | 51772.40 | 3855.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 3855.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 3855.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 3855.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 3855.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 3855.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 3855.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 3855.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 3855.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3855.7 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 3855.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 3855.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 3855.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 3855.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 3855.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 3855.7 | 3855.70 | 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 53700 expiring on 18SEP2024
Delta for 53700 PE is -
Historical price for 53700 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2009.9, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2009.9, which was -1845.80 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3855.7, 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 3855.7, 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 3855.7, 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 3855.7, 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 3855.7, 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 3855.7, 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 3855.7, 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 3855.7, 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 3855.7, 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 3855.7, 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 3855.7, 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 3855.7, 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 3855.7, 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 3855.7, 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 3855.7, 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 3855.7, which was 3855.70 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