BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 48800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 50576.85 | 1804.8 | -885.20 | 195 | 30 | 150 | ||||
| 5 Sept | 51473.05 | 2690 | 0.00 | 0 | 45 | 0 | ||||
| 4 Sept | 51400.25 | 2690 | -10.00 | 45 | 15 | 90 | ||||
| 3 Sept | 51689.10 | 2700 | 395.50 | 75 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 2304.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 2304.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 2304.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 2304.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 2304.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 2304.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 2304.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 2304.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 2304.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 2304.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 2304.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 2304.5 | 2304.50 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 48800 expiring on 11SEP2024
Delta for 48800 CE is -
Historical price for 48800 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1804.8, which was -885.20 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 150
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2690, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2690, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 90
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2700, which was 395.50 higher 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 2304.5, 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 2304.5, 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 2304.5, 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 2304.5, 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 2304.5, 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 2304.5, 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 2304.5, 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 2304.5, 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 2304.5, 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 2304.5, 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 2304.5, 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 2304.5, which was 2304.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug BANKNIFTY was trading at 49727.30. 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 13 Aug BANKNIFTY was trading at 49831.85. 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 12 Aug BANKNIFTY was trading at 50577.95. 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
| BANKNIFTY 48800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 33.6 | 27.15 | 84,97,860 | 2,12,115 | 3,08,460 |
| 5 Sept | 51473.05 | 6.45 | -5.05 | 8,98,545 | 46,860 | 1,01,340 |
| 4 Sept | 51400.25 | 11.5 | 1.50 | 5,67,195 | 44,205 | 56,280 |
| 3 Sept | 51689.10 | 10 | -4.25 | 43,320 | 7,635 | 12,090 |
| 2 Sept | 51439.55 | 14.25 | -136.25 | 23,610 | 4,470 | 4,485 |
| 30 Aug | 51351.00 | 150.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 150.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 150.5 | 0.00 | 0 | 15 | 0 |
| 27 Aug | 51278.75 | 150.5 | -496.45 | 15 | 0 | 0 |
| 26 Aug | 51148.10 | 646.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 646.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 646.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 646.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 646.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 646.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 646.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 646.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 646.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 646.95 | 0 | 0 | 0 | |
For Nifty Bank - strike price 48800 expiring on 11SEP2024
Delta for 48800 PE is -
Historical price for 48800 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 33.6, which was 27.15 higher than the previous day. The implied volatity was -, the open interest changed by 212115 which increased total open position to 308460
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 6.45, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 46860 which increased total open position to 101340
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 11.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 44205 which increased total open position to 56280
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 10, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 7635 which increased total open position to 12090
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 14.25, which was -136.25 lower than the previous day. The implied volatity was -, the open interest changed by 4470 which increased total open position to 4485
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 150.5, 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 150.5, 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 150.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 150.5, which was -496.45 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 646.95, 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 646.95, 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 646.95, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 646.95, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 646.95, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 646.95, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 646.95, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 646.95, 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 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 646.95, 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 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 646.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0