BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 57500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 1.15 | -0.75 | 7,97,265 | 53,985 | 1,15,425 | ||||
| 13 Sept | 51938.05 | 1.9 | -0.45 | 7,76,100 | -26,040 | 61,260 | ||||
|
|
||||||||||
| 12 Sept | 51772.40 | 2.35 | -0.55 | 8,03,040 | 71,565 | 87,210 | ||||
| 11 Sept | 51010.00 | 2.9 | 0.25 | 56,070 | 10,125 | 14,730 | ||||
| 10 Sept | 51272.30 | 2.65 | -1.50 | 8,895 | 120 | 4,905 | ||||
| 9 Sept | 51117.80 | 4.15 | -3.85 | 9,360 | 1,260 | 5,025 | ||||
| 6 Sept | 50576.85 | 8 | 2.25 | 2,220 | 1,110 | 3,780 | ||||
| 5 Sept | 51473.05 | 5.75 | -1.25 | 3,345 | 1,575 | 2,715 | ||||
| 4 Sept | 51400.25 | 7 | 0.70 | 405 | 180 | 1,065 | ||||
| 3 Sept | 51689.10 | 6.3 | -0.65 | 960 | 150 | 900 | ||||
| 2 Sept | 51439.55 | 6.95 | -1.05 | 1,050 | 30 | 735 | ||||
| 30 Aug | 51351.00 | 8 | 0.00 | 60 | -15 | 690 | ||||
| 29 Aug | 51152.75 | 8 | -2.00 | 300 | 0 | 855 | ||||
| 28 Aug | 51143.85 | 10 | -5.35 | 1,305 | 330 | 855 | ||||
| 27 Aug | 51278.75 | 15.35 | 3.30 | 255 | 240 | 510 | ||||
| 26 Aug | 51148.10 | 12.05 | -2.95 | 390 | 120 | 270 | ||||
| 23 Aug | 50933.45 | 15 | 0.00 | 0 | 90 | 0 | ||||
| 22 Aug | 50985.70 | 15 | 0.20 | 90 | 0 | 60 | ||||
| 21 Aug | 50685.55 | 14.8 | -2.65 | 195 | 90 | 120 | ||||
| 20 Aug | 50803.15 | 17.45 | 0.00 | 0 | 30 | 0 | ||||
| 19 Aug | 50368.35 | 17.45 | 75 | 45 | 45 | |||||
For Nifty Bank - strike price 57500 expiring on 18SEP2024
Delta for 57500 CE is -
Historical price for 57500 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 53985 which increased total open position to 115425
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -26040 which decreased total open position to 61260
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 71565 which increased total open position to 87210
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 14730
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2.65, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 4905
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 4.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 5025
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 8, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 3780
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 5.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 2715
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 1065
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 6.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 900
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 6.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 735
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 690
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 8, 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 855
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 10, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 855
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 15.35, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 510
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 12.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 270
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 14.8, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 120
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 17.45, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
| BANKNIFTY 57500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 5296.7 | -2110.05 | 30 | 15 | 15 |
| 13 Sept | 51938.05 | 7406.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 7406.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 7406.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 7406.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 7406.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 7406.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 7406.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 7406.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 7406.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 7406.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 7406.75 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 7406.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 7406.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 7406.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 7406.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 7406.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 7406.75 | 7406.75 | 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 | 0 | 0 | |
For Nifty Bank - strike price 57500 expiring on 18SEP2024
Delta for 57500 PE is -
Historical price for 57500 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 5296.7, which was -2110.05 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 7406.75, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 7406.75, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 7406.75, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 7406.75, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 7406.75, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 7406.75, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 7406.75, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 7406.75, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 7406.75, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 7406.75, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 7406.75, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 7406.75, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 7406.75, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 7406.75, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 7406.75, 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 7406.75, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 7406.75, which was 7406.75 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0