BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 54200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 2.5 | -0.55 | 28,16,940 | 44,850 | 5,01,780 | ||||
|
|
||||||||||
| 13 Sept | 51938.05 | 3.05 | -0.95 | 24,34,785 | 49,170 | 4,57,005 | ||||
| 12 Sept | 51772.40 | 4 | 0.00 | 31,09,335 | 3,99,885 | 4,08,750 | ||||
| 11 Sept | 51010.00 | 4 | -0.75 | 1,02,825 | -525 | 9,675 | ||||
| 10 Sept | 51272.30 | 4.75 | -4.25 | 24,600 | 4,800 | 10,080 | ||||
| 9 Sept | 51117.80 | 9 | -4.60 | 13,350 | 525 | 5,460 | ||||
| 6 Sept | 50576.85 | 13.6 | -35.40 | 9,900 | 4,755 | 4,980 | ||||
| 5 Sept | 51473.05 | 49 | 0.00 | 0 | 120 | 0 | ||||
| 4 Sept | 51400.25 | 49 | 1.10 | 120 | 0 | 105 | ||||
| 3 Sept | 51689.10 | 47.9 | -59.50 | 75 | 45 | 75 | ||||
| 2 Sept | 51439.55 | 107.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 107.4 | 0.00 | 0 | 15 | 0 | ||||
| 29 Aug | 51152.75 | 107.4 | -17.55 | 15 | 0 | 15 | ||||
| 28 Aug | 51143.85 | 124.95 | 124.95 | 15 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 0 | 0.00 | 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 54200 expiring on 18SEP2024
Delta for 54200 CE is -
Historical price for 54200 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 44850 which increased total open position to 501780
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 49170 which increased total open position to 457005
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 399885 which increased total open position to 408750
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 9675
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 4.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 10080
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 9, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 5460
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 13.6, which was -35.40 lower than the previous day. The implied volatity was -, the open interest changed by 4755 which increased total open position to 4980
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 49, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 49, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 47.9, which was -59.50 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 75
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 107.4, 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 107.4, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 107.4, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 124.95, which was 124.95 higher 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 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 26 Aug BANKNIFTY was trading at 51148.10. 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 23 Aug BANKNIFTY was trading at 50933.45. 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 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 54200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 4292.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 4292.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 4292.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 4292.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 4292.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 4292.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 4292.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 4292.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 4292.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 4292.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 4292.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 4292.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 4292.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 4292.6 | 4292.60 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 0 | 0.00 | 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 54200 expiring on 18SEP2024
Delta for 54200 PE is -
Historical price for 54200 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4292.6, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 4292.6, 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 4292.6, 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 4292.6, 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 4292.6, 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 4292.6, 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 4292.6, 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 4292.6, 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 4292.6, 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 4292.6, 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 4292.6, 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 4292.6, 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 4292.6, 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 4292.6, which was 4292.60 higher 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 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 26 Aug BANKNIFTY was trading at 51148.10. 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 23 Aug BANKNIFTY was trading at 50933.45. 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 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