BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 54000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 2.4 | -1.25 | 1,52,39,715 | 4,01,670 | 26,27,340 | ||||
| 13 Sept | 51938.05 | 3.65 | -1.30 | 1,23,10,665 | 4,11,990 | 22,21,410 | ||||
| 12 Sept | 51772.40 | 4.95 | -0.40 | 1,09,81,695 | 8,24,145 | 18,16,950 | ||||
| 11 Sept | 51010.00 | 5.35 | -0.30 | 30,85,800 | 7,86,540 | 9,94,110 | ||||
| 10 Sept | 51272.30 | 5.65 | -4.05 | 4,93,365 | 77,040 | 2,08,350 | ||||
| 9 Sept | 51117.80 | 9.7 | -4.35 | 2,74,770 | 41,520 | 1,31,430 | ||||
| 6 Sept | 50576.85 | 14.05 | -0.75 | 3,35,970 | 14,190 | 88,215 | ||||
| 5 Sept | 51473.05 | 14.8 | -5.15 | 1,21,845 | 26,385 | 73,425 | ||||
| 4 Sept | 51400.25 | 19.95 | -10.35 | 68,985 | 22,365 | 48,855 | ||||
| 3 Sept | 51689.10 | 30.3 | 6.15 | 45,045 | 5,670 | 26,460 | ||||
| 2 Sept | 51439.55 | 24.15 | -15.85 | 31,125 | 7,695 | 19,980 | ||||
| 30 Aug | 51351.00 | 40 | 7.00 | 10,335 | 3,765 | 12,270 | ||||
|
|
||||||||||
| 29 Aug | 51152.75 | 33 | -5.25 | 13,350 | 4,245 | 8,520 | ||||
| 28 Aug | 51143.85 | 38.25 | -11.75 | 1,530 | 780 | 4,290 | ||||
| 27 Aug | 51278.75 | 50 | -9.60 | 4,515 | 735 | 3,345 | ||||
| 26 Aug | 51148.10 | 59.6 | 1.95 | 2,475 | 990 | 2,580 | ||||
| 23 Aug | 50933.45 | 57.65 | -4.55 | 1,395 | 765 | 1,620 | ||||
| 22 Aug | 50985.70 | 62.2 | -0.80 | 1,710 | -375 | 855 | ||||
| 21 Aug | 50685.55 | 63 | -15.95 | 510 | 150 | 1,230 | ||||
| 20 Aug | 50803.15 | 78.95 | -128.50 | 2,235 | 1,080 | 1,080 | ||||
| 19 Aug | 50368.35 | 207.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 207.45 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 54000 expiring on 18SEP2024
Delta for 54000 CE is -
Historical price for 54000 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 401670 which increased total open position to 2627340
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3.65, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 411990 which increased total open position to 2221410
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 4.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 824145 which increased total open position to 1816950
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 5.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 786540 which increased total open position to 994110
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 5.65, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 77040 which increased total open position to 208350
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 9.7, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 41520 which increased total open position to 131430
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 14.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 14190 which increased total open position to 88215
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 14.8, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 26385 which increased total open position to 73425
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 19.95, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 22365 which increased total open position to 48855
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 30.3, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 5670 which increased total open position to 26460
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 24.15, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 7695 which increased total open position to 19980
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 40, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 3765 which increased total open position to 12270
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 33, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 4245 which increased total open position to 8520
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 38.25, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 4290
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 50, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 3345
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 59.6, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 990 which increased total open position to 2580
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 57.65, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 1620
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 62.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 855
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 63, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1230
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 78.95, which was -128.50 lower than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 1080
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 207.45, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 207.45, 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 54000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 1807 | -342.30 | 3,420 | -630 | 2,475 |
| 13 Sept | 51938.05 | 2149.3 | -225.25 | 6,975 | 1,275 | 2,985 |
| 12 Sept | 51772.40 | 2374.55 | -570.45 | 975 | -90 | 1,695 |
| 11 Sept | 51010.00 | 2945 | 160.00 | 1,530 | 1,230 | 1,725 |
| 10 Sept | 51272.30 | 2785 | -18.60 | 105 | 15 | 405 |
| 9 Sept | 51117.80 | 2803.6 | 212.70 | 15 | 0 | 375 |
| 6 Sept | 50576.85 | 2590.9 | 217.25 | 15 | 0 | 390 |
| 5 Sept | 51473.05 | 2373.65 | -1742.50 | 465 | 375 | 375 |
| 4 Sept | 51400.25 | 4116.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 4116.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 4116.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 4116.15 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 4116.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 4116.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 4116.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 4116.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 4116.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 4116.15 | 4116.15 | 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 54000 expiring on 18SEP2024
Delta for 54000 PE is -
Historical price for 54000 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1807, which was -342.30 lower than the previous day. The implied volatity was -, the open interest changed by -630 which decreased total open position to 2475
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2149.3, which was -225.25 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 2985
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2374.55, which was -570.45 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 1695
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2945, which was 160.00 higher than the previous day. The implied volatity was -, the open interest changed by 1230 which increased total open position to 1725
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2785, which was -18.60 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 405
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 2803.6, which was 212.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2590.9, which was 217.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 390
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2373.65, which was -1742.50 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 4116.15, 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 4116.15, 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 4116.15, 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 4116.15, 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 4116.15, 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 4116.15, 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 4116.15, 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 4116.15, 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 4116.15, 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 4116.15, which was 4116.15 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