BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 55500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 1.45 | -0.90 | 28,58,625 | 53,685 | 3,63,000 | ||||
| 13 Sept | 51938.05 | 2.35 | -0.25 | 24,10,440 | 1,86,120 | 3,11,400 | ||||
| 12 Sept | 51772.40 | 2.6 | -0.70 | 19,54,035 | 35,235 | 1,23,810 | ||||
|
|
||||||||||
| 11 Sept | 51010.00 | 3.3 | -0.70 | 3,59,070 | 69,450 | 86,775 | ||||
| 10 Sept | 51272.30 | 4 | -0.85 | 35,850 | 5,280 | 17,250 | ||||
| 9 Sept | 51117.80 | 4.85 | -4.40 | 1,10,355 | 855 | 12,165 | ||||
| 6 Sept | 50576.85 | 9.25 | 2.30 | 64,410 | 330 | 12,015 | ||||
| 5 Sept | 51473.05 | 6.95 | -0.65 | 16,335 | 8,070 | 11,580 | ||||
| 4 Sept | 51400.25 | 7.6 | -0.80 | 1,725 | 465 | 3,525 | ||||
| 3 Sept | 51689.10 | 8.4 | -30.80 | 2,790 | 1,785 | 3,210 | ||||
| 2 Sept | 51439.55 | 39.2 | -6.50 | 30 | 0 | 1,395 | ||||
| 30 Aug | 51351.00 | 45.7 | 27.05 | 60 | 0 | 1,335 | ||||
| 29 Aug | 51152.75 | 18.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 18.65 | 0.00 | 0 | 15 | 0 | ||||
| 27 Aug | 51278.75 | 18.65 | -2.00 | 15 | 0 | 1,320 | ||||
| 26 Aug | 51148.10 | 20.65 | 0.70 | 285 | 105 | 1,305 | ||||
| 23 Aug | 50933.45 | 19.95 | -1.95 | 870 | 780 | 1,170 | ||||
| 22 Aug | 50985.70 | 21.9 | -12.85 | 885 | 150 | 390 | ||||
| 21 Aug | 50685.55 | 34.75 | -49.80 | 240 | 60 | 60 | ||||
| 20 Aug | 50803.15 | 84.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 84.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 84.55 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 55500 expiring on 18SEP2024
Delta for 55500 CE is -
Historical price for 55500 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1.45, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 53685 which increased total open position to 363000
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 186120 which increased total open position to 311400
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 35235 which increased total open position to 123810
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 69450 which increased total open position to 86775
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 17250
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 4.85, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 855 which increased total open position to 12165
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 9.25, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 12015
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 6.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 8070 which increased total open position to 11580
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 7.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 3525
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 8.4, which was -30.80 lower than the previous day. The implied volatity was -, the open interest changed by 1785 which increased total open position to 3210
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 39.2, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1395
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 45.7, which was 27.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1335
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 18.65, 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 18.65, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 18.65, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 20.65, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 1305
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 19.95, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 1170
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 21.9, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 390
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 34.75, which was -49.80 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 84.55, 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 84.55, 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 84.55, 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 55500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 5483.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 5483.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 5483.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 5483.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 5483.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 5483.2 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 5483.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 5483.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 5483.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 5483.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 5483.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 5483.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 5483.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 5483.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 5483.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 5483.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 5483.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 5483.2 | 5483.20 | 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 55500 expiring on 18SEP2024
Delta for 55500 PE is -
Historical price for 55500 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 5483.2, 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 5483.2, 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 5483.2, 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 5483.2, 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 5483.2, 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 5483.2, 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 5483.2, 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 5483.2, 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 5483.2, 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 5483.2, 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 5483.2, 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 5483.2, 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 5483.2, 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 5483.2, 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 5483.2, 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 5483.2, 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 5483.2, 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 5483.2, which was 5483.20 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