BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 55000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 1.65 | -0.90 | 56,91,795 | 2,66,820 | 13,78,380 | ||||
| 13 Sept | 51938.05 | 2.55 | -0.85 | 52,43,415 | 4,07,400 | 11,12,580 | ||||
| 12 Sept | 51772.40 | 3.4 | -0.50 | 45,42,360 | 2,55,795 | 6,94,020 | ||||
| 11 Sept | 51010.00 | 3.9 | -0.20 | 17,77,350 | 4,98,390 | 5,78,685 | ||||
| 10 Sept | 51272.30 | 4.1 | -2.40 | 1,61,625 | 57,510 | 80,445 | ||||
| 9 Sept | 51117.80 | 6.5 | -6.45 | 1,26,060 | -1,095 | 23,070 | ||||
| 6 Sept | 50576.85 | 12.95 | 5.80 | 65,670 | 9,615 | 24,165 | ||||
| 5 Sept | 51473.05 | 7.15 | -3.95 | 20,835 | 3,720 | 14,520 | ||||
| 4 Sept | 51400.25 | 11.1 | -0.40 | 8,940 | 2,745 | 10,785 | ||||
| 3 Sept | 51689.10 | 11.5 | -0.20 | 10,125 | 2,250 | 8,055 | ||||
| 2 Sept | 51439.55 | 11.7 | -1.80 | 6,510 | 1,305 | 6,195 | ||||
| 30 Aug | 51351.00 | 13.5 | -3.50 | 3,870 | 2,910 | 4,860 | ||||
| 29 Aug | 51152.75 | 17 | -1.65 | 1,965 | 1,260 | 1,965 | ||||
| 28 Aug | 51143.85 | 18.65 | -52.60 | 1,230 | 600 | 855 | ||||
| 27 Aug | 51278.75 | 71.25 | -23.50 | 225 | 0 | 30 | ||||
|
|
||||||||||
| 26 Aug | 51148.10 | 94.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 94.75 | 0.00 | 0 | 15 | 0 | ||||
| 22 Aug | 50985.70 | 94.75 | -46.70 | 15 | 0 | 15 | ||||
| 21 Aug | 50685.55 | 141.45 | 0.00 | 0 | 15 | 0 | ||||
| 20 Aug | 50803.15 | 141.45 | 26.00 | 15 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 115.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 115.45 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 55000 expiring on 18SEP2024
Delta for 55000 CE is -
Historical price for 55000 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1.65, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 266820 which increased total open position to 1378380
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 407400 which increased total open position to 1112580
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 255795 which increased total open position to 694020
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 498390 which increased total open position to 578685
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 4.1, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 57510 which increased total open position to 80445
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 6.5, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by -1095 which decreased total open position to 23070
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 12.95, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 9615 which increased total open position to 24165
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 7.15, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 3720 which increased total open position to 14520
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 11.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2745 which increased total open position to 10785
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 11.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 8055
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 11.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 1305 which increased total open position to 6195
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 13.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 2910 which increased total open position to 4860
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 17, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 1965
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 18.65, which was -52.60 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 855
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 71.25, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 94.75, 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 94.75, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 94.75, which was -46.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 141.45, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 141.45, which was 26.00 higher 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 115.45, 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 115.45, 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 55000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 2830.4 | -319.60 | 345 | 240 | 330 |
| 13 Sept | 51938.05 | 3150 | -225.00 | 30 | 0 | 60 |
| 12 Sept | 51772.40 | 3375 | -555.00 | 30 | 0 | 60 |
| 11 Sept | 51010.00 | 3930 | -1087.45 | 60 | 0 | 0 |
| 10 Sept | 51272.30 | 5017.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 5017.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 5017.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 5017.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 5017.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 5017.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 5017.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 5017.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 5017.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 5017.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 5017.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 5017.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 5017.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 5017.45 | 5017.45 | 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 55000 expiring on 18SEP2024
Delta for 55000 PE is -
Historical price for 55000 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2830.4, which was -319.60 lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 330
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3150, which was -225.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3375, which was -555.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3930, which was -1087.45 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 5017.45, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 5017.45, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 5017.45, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 5017.45, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 5017.45, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 5017.45, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 5017.45, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 5017.45, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 5017.45, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 5017.45, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 5017.45, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 5017.45, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 5017.45, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 5017.45, which was 5017.45 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