BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 54500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 1.9 | -1.20 | 70,91,670 | 5,07,645 | 14,89,470 | ||||
| 13 Sept | 51938.05 | 3.1 | -0.70 | 54,38,625 | 3,86,925 | 9,85,365 | ||||
| 12 Sept | 51772.40 | 3.8 | -0.50 | 40,93,395 | 2,22,705 | 5,99,490 | ||||
| 11 Sept | 51010.00 | 4.3 | -0.60 | 14,06,250 | 2,74,110 | 3,79,620 | ||||
| 10 Sept | 51272.30 | 4.9 | -2.10 | 2,40,120 | 87,315 | 1,05,900 | ||||
| 9 Sept | 51117.80 | 7 | -2.15 | 55,935 | -5,070 | 18,630 | ||||
| 6 Sept | 50576.85 | 9.15 | -0.25 | 72,975 | 5,775 | 23,715 | ||||
| 5 Sept | 51473.05 | 9.4 | -3.60 | 31,470 | 12,435 | 17,955 | ||||
| 4 Sept | 51400.25 | 13 | -6.75 | 6,705 | 1,290 | 6,120 | ||||
| 3 Sept | 51689.10 | 19.75 | 3.55 | 4,860 | 2,430 | 4,830 | ||||
| 2 Sept | 51439.55 | 16.2 | -3.80 | 11,565 | -75 | 2,490 | ||||
| 30 Aug | 51351.00 | 20 | -0.05 | 1,500 | 360 | 2,685 | ||||
| 29 Aug | 51152.75 | 20.05 | -3.45 | 7,035 | 735 | 2,325 | ||||
| 28 Aug | 51143.85 | 23.5 | -12.60 | 4,095 | 1,560 | 1,605 | ||||
| 27 Aug | 51278.75 | 36.1 | -219.15 | 75 | 15 | 30 | ||||
| 26 Aug | 51148.10 | 255.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 255.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 50985.70 | 255.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 255.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 255.25 | 0.00 | 0 | 15 | 0 | ||||
| 19 Aug | 50368.35 | 255.25 | 99.55 | 15 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 155.7 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 54500 expiring on 18SEP2024
Delta for 54500 CE is -
Historical price for 54500 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 507645 which increased total open position to 1489470
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 386925 which increased total open position to 985365
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 222705 which increased total open position to 599490
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 4.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 274110 which increased total open position to 379620
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 4.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 87315 which increased total open position to 105900
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 7, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -5070 which decreased total open position to 18630
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 9.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 23715
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 9.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 12435 which increased total open position to 17955
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 13, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 1290 which increased total open position to 6120
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 19.75, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 2430 which increased total open position to 4830
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 16.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 2490
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 20, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 2685
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 20.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 2325
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 23.5, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 1560 which increased total open position to 1605
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 36.1, which was -219.15 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 30
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 255.25, 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 255.25, 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 255.25, 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 255.25, 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 255.25, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 255.25, which was 99.55 higher 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 155.7, 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 54500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 3290 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 3290 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 3290 | 0.00 | 0 | 165 | 0 |
| 11 Sept | 51010.00 | 3290 | -1271.10 | 165 | 90 | 90 |
| 10 Sept | 51272.30 | 4561.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 4561.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 4561.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 4561.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 4561.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 4561.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 4561.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 4561.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 4561.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 4561.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 4561.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 4561.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 4561.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 4561.1 | 4561.10 | 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 54500 expiring on 18SEP2024
Delta for 54500 PE is -
Historical price for 54500 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3290, 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 3290, 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 3290, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 0
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3290, which was -1271.10 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 4561.1, 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 4561.1, 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 4561.1, 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 4561.1, 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 4561.1, 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 4561.1, 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 4561.1, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 4561.1, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 4561.1, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 4561.1, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 4561.1, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 4561.1, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 4561.1, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 4561.1, which was 4561.10 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