BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 54400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 2.25 | -1.00 | 12,05,040 | 14,355 | 1,12,500 | ||||
| 13 Sept | 51938.05 | 3.25 | -0.45 | 11,41,560 | -4,530 | 97,035 | ||||
| 12 Sept | 51772.40 | 3.7 | 0.00 | 8,36,070 | 91,530 | 1,00,905 | ||||
| 11 Sept | 51010.00 | 3.7 | -2.10 | 44,490 | 5,250 | 9,000 | ||||
| 10 Sept | 51272.30 | 5.8 | -0.65 | 11,820 | 1,905 | 3,750 | ||||
| 9 Sept | 51117.80 | 6.45 | -6.75 | 2,160 | 1,455 | 1,860 | ||||
| 6 Sept | 50576.85 | 13.2 | -151.85 | 915 | 300 | 300 | ||||
| 5 Sept | 51473.05 | 165.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 165.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 165.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 165.05 | 165.05 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 51351.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 0 | 0.00 | 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 54400 expiring on 18SEP2024
Delta for 54400 CE is -
Historical price for 54400 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2.25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 14355 which increased total open position to 112500
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -4530 which decreased total open position to 97035
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 91530 which increased total open position to 100905
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3.7, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 9000
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 5.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1905 which increased total open position to 3750
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 6.45, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 1455 which increased total open position to 1860
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 13.2, which was -151.85 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 165.05, 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 165.05, 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 165.05, 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 165.05, which was 165.05 higher 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 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 29 Aug BANKNIFTY was trading at 51152.75. 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 28 Aug BANKNIFTY was trading at 51143.85. 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 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 54400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 4471.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 4471.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 4471.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 4471.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 4471.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 4471.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 4471.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 4471.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 4471.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 4471.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 4471.1 | 4471.10 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 0 | 0.00 | 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 54400 expiring on 18SEP2024
Delta for 54400 PE is -
Historical price for 54400 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4471.1, 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 4471.1, 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 4471.1, 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 4471.1, 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 4471.1, 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 4471.1, 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 4471.1, 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 4471.1, 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 4471.1, 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 4471.1, 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 4471.1, which was 4471.10 higher 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 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 29 Aug BANKNIFTY was trading at 51152.75. 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 28 Aug BANKNIFTY was trading at 51143.85. 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 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