BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 53900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 2.45 | -1.70 | 54,75,870 | 1,50,240 | 3,49,260 | ||||
| 13 Sept | 51938.05 | 4.15 | -1.65 | 27,50,250 | 82,410 | 2,02,290 | ||||
| 12 Sept | 51772.40 | 5.8 | 0.30 | 22,50,585 | 94,530 | 1,18,125 | ||||
| 11 Sept | 51010.00 | 5.5 | -0.70 | 1,60,440 | 16,815 | 22,800 | ||||
| 10 Sept | 51272.30 | 6.2 | -4.75 | 21,195 | 255 | 6,165 | ||||
| 9 Sept | 51117.80 | 10.95 | -5.45 | 30,300 | 3,825 | 5,910 | ||||
| 6 Sept | 50576.85 | 16.4 | 0.95 | 2,310 | 1,575 | 2,085 | ||||
| 5 Sept | 51473.05 | 15.45 | -4.35 | 885 | 240 | 510 | ||||
| 4 Sept | 51400.25 | 19.8 | -119.65 | 600 | 195 | 285 | ||||
| 3 Sept | 51689.10 | 139.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 139.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 139.45 | 0.00 | 0 | 45 | 0 | ||||
| 29 Aug | 51152.75 | 139.45 | -12.15 | 45 | 0 | 45 | ||||
| 28 Aug | 51143.85 | 151.6 | 0.30 | 15 | 0 | 30 | ||||
| 27 Aug | 51278.75 | 151.3 | -68.05 | 30 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 219.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 219.35 | 219.35 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 0 | 0.00 | 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 53900 expiring on 18SEP2024
Delta for 53900 CE is -
Historical price for 53900 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2.45, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 150240 which increased total open position to 349260
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 4.15, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 82410 which increased total open position to 202290
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 5.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 94530 which increased total open position to 118125
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 5.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 16815 which increased total open position to 22800
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 6.2, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 6165
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 10.95, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 5910
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 16.4, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 2085
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 15.45, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 510
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 19.8, which was -119.65 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 285
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 139.45, 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 139.45, 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 139.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 139.45, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 151.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 151.3, which was -68.05 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 219.35, 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 219.35, which was 219.35 higher 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 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 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 53900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 2090 | 0.00 | 0 | 30 | 0 |
| 13 Sept | 51938.05 | 2090 | -10.00 | 60 | 30 | 45 |
| 12 Sept | 51772.40 | 2100 | -735.00 | 30 | 0 | 15 |
| 11 Sept | 51010.00 | 2835 | -1193.75 | 15 | 0 | 0 |
| 10 Sept | 51272.30 | 4028.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 4028.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 4028.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 4028.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 4028.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 4028.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 4028.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 4028.75 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 4028.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 4028.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 4028.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 4028.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 4028.75 | 4028.75 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 0 | 0.00 | 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 53900 expiring on 18SEP2024
Delta for 53900 PE is -
Historical price for 53900 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2090, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2090, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 45
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2100, which was -735.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2835, which was -1193.75 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 4028.75, 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 4028.75, 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 4028.75, 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 4028.75, 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 4028.75, 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 4028.75, 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 4028.75, 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 4028.75, 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 4028.75, 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 4028.75, 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 4028.75, 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 4028.75, 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 4028.75, which was 4028.75 higher 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 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 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