BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 57000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 1.2 | -0.80 | 14,98,635 | 3,420 | 4,34,355 | ||||
| 13 Sept | 51938.05 | 2 | -0.35 | 19,26,285 | 1,88,235 | 4,30,530 | ||||
| 12 Sept | 51772.40 | 2.35 | -0.75 | 17,91,840 | 26,970 | 2,42,850 | ||||
| 11 Sept | 51010.00 | 3.1 | -0.15 | 4,19,295 | 1,99,140 | 2,14,980 | ||||
| 10 Sept | 51272.30 | 3.25 | -0.90 | 20,190 | 4,095 | 15,870 | ||||
| 9 Sept | 51117.80 | 4.15 | -2.15 | 26,190 | 4,395 | 11,985 | ||||
| 6 Sept | 50576.85 | 6.3 | 0.40 | 6,150 | 1,140 | 7,590 | ||||
| 5 Sept | 51473.05 | 5.9 | -1.15 | 4,440 | 1,515 | 6,495 | ||||
| 4 Sept | 51400.25 | 7.05 | 0.60 | 8,430 | 600 | 4,980 | ||||
| 3 Sept | 51689.10 | 6.45 | -0.15 | 1,290 | -465 | 4,395 | ||||
| 2 Sept | 51439.55 | 6.6 | -0.65 | 3,645 | 30 | 4,860 | ||||
| 30 Aug | 51351.00 | 7.25 | -1.75 | 45,645 | 2,115 | 4,995 | ||||
| 29 Aug | 51152.75 | 9 | -3.00 | 1,470 | 435 | 2,550 | ||||
| 28 Aug | 51143.85 | 12 | 0.00 | 810 | 270 | 2,070 | ||||
| 27 Aug | 51278.75 | 12 | -2.95 | 435 | 180 | 1,815 | ||||
| 26 Aug | 51148.10 | 14.95 | 0.05 | 2,025 | 1,035 | 1,635 | ||||
| 23 Aug | 50933.45 | 14.9 | -13.95 | 450 | 285 | 600 | ||||
| 22 Aug | 50985.70 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 28.85 | 0.00 | 0 | 315 | 0 | ||||
|
|
||||||||||
| 16 Aug | 50516.90 | 28.85 | 315 | 300 | 300 | |||||
For Nifty Bank - strike price 57000 expiring on 18SEP2024
Delta for 57000 CE is -
Historical price for 57000 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 3420 which increased total open position to 434355
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 188235 which increased total open position to 430530
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 26970 which increased total open position to 242850
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 199140 which increased total open position to 214980
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 4095 which increased total open position to 15870
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 4.15, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 4395 which increased total open position to 11985
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 6.3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 1140 which increased total open position to 7590
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 5.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1515 which increased total open position to 6495
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 7.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4980
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 6.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -465 which decreased total open position to 4395
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 6.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 4860
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 7.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 2115 which increased total open position to 4995
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 9, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 2550
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 2070
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 12, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 1815
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 14.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 1635
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 14.9, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 600
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 28.85, 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 28.85, 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 28.85, 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 28.85, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 28.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
| BANKNIFTY 57000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 6919.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 6919.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 6919.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 6919.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 6919.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 6919.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 6919.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 6919.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 6919.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 6919.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 6919.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 6919.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 6919.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 6919.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 6919.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 6919.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 6919.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 6919.45 | 6919.45 | 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 57000 expiring on 18SEP2024
Delta for 57000 PE is -
Historical price for 57000 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 6919.45, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 6919.45, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 6919.45, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 6919.45, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 6919.45, 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 6919.45, 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 6919.45, 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 6919.45, 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 6919.45, 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 6919.45, 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 6919.45, 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 6919.45, 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 6919.45, 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 6919.45, 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 6919.45, 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 6919.45, 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 6919.45, 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 6919.45, which was 6919.45 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