BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 53800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 3.15 | -0.50 | 48,52,710 | 40,695 | 2,82,045 | ||||
| 13 Sept | 51938.05 | 3.65 | -2.85 | 50,87,940 | -92,010 | 2,32,155 | ||||
| 12 Sept | 51772.40 | 6.5 | 1.30 | 41,55,225 | 2,19,435 | 3,21,240 | ||||
| 11 Sept | 51010.00 | 5.2 | -0.60 | 2,81,625 | 78,105 | 90,660 | ||||
| 10 Sept | 51272.30 | 5.8 | -8.15 | 48,660 | 5,580 | 12,660 | ||||
| 9 Sept | 51117.80 | 13.95 | -2.60 | 17,085 | -1,770 | 7,125 | ||||
| 6 Sept | 50576.85 | 16.55 | -1.15 | 25,875 | 3,150 | 9,060 | ||||
| 5 Sept | 51473.05 | 17.7 | -9.85 | 16,365 | 5,085 | 5,910 | ||||
| 4 Sept | 51400.25 | 27.55 | -204.30 | 885 | 315 | 315 | ||||
| 3 Sept | 51689.10 | 231.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 231.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 231.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 231.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 231.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 231.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 231.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 231.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 231.85 | 231.85 | 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 53800 expiring on 18SEP2024
Delta for 53800 CE is -
Historical price for 53800 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 40695 which increased total open position to 282045
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3.65, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -92010 which decreased total open position to 232155
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 6.5, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 219435 which increased total open position to 321240
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 5.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 78105 which increased total open position to 90660
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 5.8, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 5580 which increased total open position to 12660
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 13.95, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -1770 which decreased total open position to 7125
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 16.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 9060
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 17.7, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 5085 which increased total open position to 5910
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 27.55, which was -204.30 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 315
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 231.85, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 231.85, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 231.85, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 231.85, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 231.85, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 231.85, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 231.85, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 231.85, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 231.85, which was 231.85 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 53800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 1614.15 | -985.85 | 90 | 15 | 105 |
| 13 Sept | 51938.05 | 2600 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 2600 | 0.00 | 0 | 90 | 0 |
| 11 Sept | 51010.00 | 2600 | -1341.95 | 90 | 0 | 0 |
| 10 Sept | 51272.30 | 3941.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 3941.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 3941.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 3941.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 3941.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 3941.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 3941.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3941.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 3941.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 3941.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 3941.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 3941.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 3941.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 3941.95 | 3941.95 | 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 53800 expiring on 18SEP2024
Delta for 53800 PE is -
Historical price for 53800 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1614.15, which was -985.85 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 105
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2600, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 0
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2600, which was -1341.95 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 3941.95, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 3941.95, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 3941.95, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3941.95, 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 3941.95, 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 3941.95, 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 3941.95, 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 3941.95, 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 3941.95, 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 3941.95, 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 3941.95, 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 3941.95, 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 3941.95, 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 3941.95, which was 3941.95 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