BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 56500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 1.35 | -0.65 | 34,38,885 | 7,290 | 1,96,155 | ||||
| 13 Sept | 51938.05 | 2 | -0.15 | 22,38,825 | -55,125 | 1,85,265 | ||||
| 12 Sept | 51772.40 | 2.15 | -0.85 | 13,88,535 | 1,92,675 | 2,42,865 | ||||
| 11 Sept | 51010.00 | 3 | 0.00 | 1,19,340 | 42,030 | 49,725 | ||||
| 10 Sept | 51272.30 | 3 | -2.45 | 14,535 | 3,630 | 7,575 | ||||
| 9 Sept | 51117.80 | 5.45 | -1.80 | 10,230 | 615 | 3,945 | ||||
| 6 Sept | 50576.85 | 7.25 | 1.65 | 4,245 | 1,860 | 3,360 | ||||
| 5 Sept | 51473.05 | 5.6 | -0.75 | 3,885 | 540 | 1,575 | ||||
| 4 Sept | 51400.25 | 6.35 | -1.25 | 675 | 195 | 1,155 | ||||
| 3 Sept | 51689.10 | 7.6 | -1.85 | 780 | -255 | 990 | ||||
| 2 Sept | 51439.55 | 9.45 | 1.45 | 1,755 | 180 | 1,230 | ||||
| 30 Aug | 51351.00 | 8 | -3.05 | 690 | 420 | 1,140 | ||||
| 29 Aug | 51152.75 | 11.05 | -5.10 | 435 | -15 | 720 | ||||
| 28 Aug | 51143.85 | 16.15 | 0.00 | 0 | 315 | 0 | ||||
| 27 Aug | 51278.75 | 16.15 | -2.00 | 675 | 165 | 585 | ||||
| 26 Aug | 51148.10 | 18.15 | -43.80 | 75 | 60 | 420 | ||||
| 23 Aug | 50933.45 | 61.95 | 29.65 | 300 | 0 | 60 | ||||
| 22 Aug | 50985.70 | 32.3 | 0.00 | 0 | 60 | 0 | ||||
| 21 Aug | 50685.55 | 32.3 | -11.45 | 60 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 43.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 43.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 50516.90 | 43.75 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 56500 expiring on 18SEP2024
Delta for 56500 CE is -
Historical price for 56500 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 7290 which increased total open position to 196155
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -55125 which decreased total open position to 185265
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 192675 which increased total open position to 242865
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 42030 which increased total open position to 49725
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 3630 which increased total open position to 7575
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 5.45, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 3945
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 7.25, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 1860 which increased total open position to 3360
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 5.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 1575
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 6.35, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 1155
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 7.6, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 990
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 9.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 1230
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 1140
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 11.05, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 720
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 16.15, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 585
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 18.15, which was -43.80 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 420
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 61.95, which was 29.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 32.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 32.3, which was -11.45 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 43.75, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 43.75, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 43.75, 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 56500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 6435.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 6435.65 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 6435.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 6435.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 6435.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 6435.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 6435.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 6435.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 6435.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 6435.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 6435.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 6435.65 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 6435.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 6435.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 6435.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 6435.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 6435.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 6435.65 | 6435.65 | 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 56500 expiring on 18SEP2024
Delta for 56500 PE is -
Historical price for 56500 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 6435.65, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 6435.65, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 6435.65, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 6435.65, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 6435.65, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 6435.65, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 6435.65, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 6435.65, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 6435.65, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 6435.65, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 6435.65, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 6435.65, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 6435.65, 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 6435.65, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 6435.65, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 6435.65, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 6435.65, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 6435.65, which was 6435.65 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