BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 54300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 2 | -1.55 | 13,49,265 | 17,325 | 1,58,355 | ||||
| 13 Sept | 51938.05 | 3.55 | 0.10 | 15,84,375 | 75,645 | 1,30,905 | ||||
| 12 Sept | 51772.40 | 3.45 | 0.00 | 10,15,935 | 43,635 | 54,975 | ||||
| 11 Sept | 51010.00 | 3.45 | -3.10 | 42,660 | 7,545 | 11,130 | ||||
| 10 Sept | 51272.30 | 6.55 | -1.50 | 1,455 | 615 | 3,585 | ||||
| 9 Sept | 51117.80 | 8.05 | -4.00 | 10,335 | -2,535 | 3,120 | ||||
| 6 Sept | 50576.85 | 12.05 | 0.00 | 8,610 | 4,080 | 5,715 | ||||
|
|
||||||||||
| 5 Sept | 51473.05 | 12.05 | -4.75 | 2,220 | 1,200 | 1,635 | ||||
| 4 Sept | 51400.25 | 16.8 | -94.65 | 525 | 240 | 285 | ||||
| 3 Sept | 51689.10 | 111.45 | 0.00 | 0 | 45 | 0 | ||||
| 2 Sept | 51439.55 | 111.45 | -63.45 | 45 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 174.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 174.9 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 174.9 | 174.90 | 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 54300 expiring on 18SEP2024
Delta for 54300 CE is -
Historical price for 54300 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 158355
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 75645 which increased total open position to 130905
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 43635 which increased total open position to 54975
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3.45, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 7545 which increased total open position to 11130
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 6.55, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 3585
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 8.05, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -2535 which decreased total open position to 3120
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4080 which increased total open position to 5715
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 12.05, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1635
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 16.8, which was -94.65 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 285
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 111.45, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 111.45, which was -63.45 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 174.9, 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 174.9, 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 174.9, which was 174.90 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 54300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 4381.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 4381.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 4381.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 4381.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 4381.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 4381.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 4381.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 4381.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 4381.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 4381.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 4381.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 4381.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 4381.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 4381.6 | 4381.60 | 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 54300 expiring on 18SEP2024
Delta for 54300 PE is -
Historical price for 54300 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4381.6, 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 4381.6, 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 4381.6, 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 4381.6, 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 4381.6, 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 4381.6, 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 4381.6, 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 4381.6, 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 4381.6, 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 4381.6, 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 4381.6, 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 4381.6, 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 4381.6, 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 4381.6, which was 4381.60 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