BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 58000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 1.1 | -0.75 | 12,23,385 | 1,58,310 | 4,91,670 | ||||
| 13 Sept | 51938.05 | 1.85 | -0.40 | 11,66,145 | 19,995 | 3,34,065 | ||||
| 12 Sept | 51772.40 | 2.25 | -0.55 | 15,43,935 | 2,50,605 | 3,17,550 | ||||
| 11 Sept | 51010.00 | 2.8 | -0.15 | 1,91,145 | 59,670 | 67,635 | ||||
| 10 Sept | 51272.30 | 2.95 | -1.45 | 9,240 | 1,215 | 7,665 | ||||
| 9 Sept | 51117.80 | 4.4 | -3.60 | 8,355 | 2,130 | 6,750 | ||||
| 6 Sept | 50576.85 | 8 | 3.00 | 3,735 | 525 | 4,620 | ||||
| 5 Sept | 51473.05 | 5 | -2.00 | 1,515 | -75 | 4,125 | ||||
| 4 Sept | 51400.25 | 7 | 0.20 | 1,035 | 540 | 4,200 | ||||
| 3 Sept | 51689.10 | 6.8 | -2.15 | 1,425 | -330 | 3,630 | ||||
| 2 Sept | 51439.55 | 8.95 | -0.50 | 645 | 75 | 3,930 | ||||
| 30 Aug | 51351.00 | 9.45 | 2.10 | 285 | 75 | 3,840 | ||||
| 29 Aug | 51152.75 | 7.35 | -2.15 | 5,415 | 675 | 3,735 | ||||
| 28 Aug | 51143.85 | 9.5 | -2.00 | 3,075 | 450 | 3,090 | ||||
| 27 Aug | 51278.75 | 11.5 | -3.45 | 1,725 | 1,020 | 2,640 | ||||
| 26 Aug | 51148.10 | 14.95 | 1.00 | 315 | 195 | 1,620 | ||||
|
|
||||||||||
| 23 Aug | 50933.45 | 13.95 | -6.00 | 525 | 285 | 1,425 | ||||
| 21 Aug | 50685.55 | 19.95 | 4.75 | 840 | 105 | 1,095 | ||||
| 20 Aug | 50803.15 | 15.2 | -14.75 | 2,190 | 825 | 1,185 | ||||
| 19 Aug | 50368.35 | 29.95 | 360 | 345 | 345 | |||||
For Nifty Bank - strike price 58000 expiring on 18SEP2024
Delta for 58000 CE is -
Historical price for 58000 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 158310 which increased total open position to 491670
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 1.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 19995 which increased total open position to 334065
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 2.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 250605 which increased total open position to 317550
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 2.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 59670 which increased total open position to 67635
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 2.95, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1215 which increased total open position to 7665
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 4.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 2130 which increased total open position to 6750
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 8, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 4620
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 4125
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 4200
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 6.8, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 3630
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 8.95, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 3930
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 9.45, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 3840
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 7.35, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 3735
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 9.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 3090
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 11.5, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 2640
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 14.95, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 1620
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 13.95, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 1425
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 19.95, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 1095
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 15.2, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 1185
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 29.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 345
| BANKNIFTY 58000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 7896.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 51938.05 | 7896.7 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 51772.40 | 7896.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 51010.00 | 7896.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 51272.30 | 7896.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 51117.80 | 7896.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 50576.85 | 7896.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 7896.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 7896.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 7896.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 7896.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 7896.7 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 7896.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 7896.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 7896.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 7896.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 7896.7 | 7896.70 | 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 58000 expiring on 18SEP2024
Delta for 58000 PE is -
Historical price for 58000 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 7896.7, 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 7896.7, 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 7896.7, 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 7896.7, 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 7896.7, 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 7896.7, 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 7896.7, 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 7896.7, 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 7896.7, 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 7896.7, 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 7896.7, 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 7896.7, 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 7896.7, 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 7896.7, 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 7896.7, 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 7896.7, 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 7896.7, which was 7896.70 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