BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 56000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 1.35 | -0.90 | 30,67,545 | 5,220 | 8,31,630 | ||||
| 13 Sept | 51938.05 | 2.25 | -0.05 | 43,42,080 | 15,960 | 8,22,690 | ||||
| 12 Sept | 51772.40 | 2.3 | -0.85 | 60,37,860 | 6,28,065 | 8,15,190 | ||||
| 11 Sept | 51010.00 | 3.15 | -0.10 | 4,84,200 | 1,48,380 | 1,82,490 | ||||
| 10 Sept | 51272.30 | 3.25 | -1.90 | 68,385 | 23,190 | 34,110 | ||||
| 9 Sept | 51117.80 | 5.15 | -1.95 | 23,340 | 1,200 | 10,920 | ||||
| 6 Sept | 50576.85 | 7.1 | 0.05 | 55,485 | 1,185 | 9,720 | ||||
| 5 Sept | 51473.05 | 7.05 | -0.35 | 41,250 | 7,140 | 10,665 | ||||
| 4 Sept | 51400.25 | 7.4 | -0.60 | 26,070 | 2,025 | 3,645 | ||||
|
|
||||||||||
| 3 Sept | 51689.10 | 8 | -0.05 | 930 | 390 | 1,560 | ||||
| 2 Sept | 51439.55 | 8.05 | 0.15 | 645 | 75 | 1,170 | ||||
| 30 Aug | 51351.00 | 7.9 | -6.00 | 1,170 | 510 | 1,185 | ||||
| 29 Aug | 51152.75 | 13.9 | -1.60 | 90 | 45 | 660 | ||||
| 28 Aug | 51143.85 | 15.5 | -22.45 | 840 | 480 | 615 | ||||
| 27 Aug | 51278.75 | 37.95 | 0.00 | 15 | 0 | 135 | ||||
| 26 Aug | 51148.10 | 37.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 37.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 37.95 | -0.20 | 15 | 0 | 135 | ||||
| 21 Aug | 50685.55 | 38.15 | 15.15 | 15 | 0 | 135 | ||||
| 20 Aug | 50803.15 | 23 | -3.95 | 120 | 0 | 105 | ||||
| 19 Aug | 50368.35 | 26.95 | -37.05 | 135 | 75 | 105 | ||||
| 16 Aug | 50516.90 | 64 | 30 | 15 | 15 | |||||
For Nifty Bank - strike price 56000 expiring on 18SEP2024
Delta for 56000 CE is -
Historical price for 56000 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 5220 which increased total open position to 831630
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 15960 which increased total open position to 822690
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 628065 which increased total open position to 815190
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 148380 which increased total open position to 182490
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3.25, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 23190 which increased total open position to 34110
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 5.15, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 10920
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 7.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1185 which increased total open position to 9720
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 7.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 7140 which increased total open position to 10665
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 7.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 2025 which increased total open position to 3645
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 1560
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 8.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 1170
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 7.9, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 1185
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 13.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 660
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 15.5, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 615
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 37.95, 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 135
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 37.95, 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 37.95, 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 37.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 38.15, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 23, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 26.95, which was -37.05 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 105
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 64, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
| BANKNIFTY 56000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 4250 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 4250 | -971.15 | 15 | 0 | 180 |
| 12 Sept | 51772.40 | 5221.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 5221.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 5221.15 | 0.00 | 0 | 150 | 0 |
| 9 Sept | 51117.80 | 5221.15 | 871.15 | 300 | 0 | 30 |
| 6 Sept | 50576.85 | 4350 | 0.00 | 0 | 30 | 0 |
| 5 Sept | 51473.05 | 4350 | -1606.45 | 30 | 0 | 0 |
| 4 Sept | 51400.25 | 5956.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 5956.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 5956.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 5956.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 5956.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 5956.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 5956.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 5956.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 5956.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 5956.45 | 5956.45 | 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 56000 expiring on 18SEP2024
Delta for 56000 PE is -
Historical price for 56000 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4250, 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 4250, which was -971.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 5221.15, 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 5221.15, 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 5221.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 5221.15, which was 871.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 4350, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 4350, which was -1606.45 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 5956.45, 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 5956.45, 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 5956.45, 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 5956.45, 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 5956.45, 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 5956.45, 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 5956.45, 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 5956.45, 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 5956.45, 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 5956.45, which was 5956.45 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