BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 49300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 1336.3 | -923.70 | 885 | 330 | 420 | ||||
| 5 Sept | 51473.05 | 2260 | 114.80 | 1,035 | 75 | 90 | ||||
| 4 Sept | 51400.25 | 2145.2 | 164.90 | 15 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 1980.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 1980.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 1980.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 1980.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1980.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1980.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 1980.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 1980.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1980.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 1980.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 1980.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 1980.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 1980.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 1980.3 | 1980.30 | 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 49300 expiring on 11SEP2024
Delta for 49300 CE is -
Historical price for 49300 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1336.3, which was -923.70 lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 420
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2260, which was 114.80 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 90
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2145.2, which was 164.90 higher 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 1980.3, 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 1980.3, 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 1980.3, 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 1980.3, 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 1980.3, 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 1980.3, 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 1980.3, 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 1980.3, 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 1980.3, 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 1980.3, 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 1980.3, 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 1980.3, 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 1980.3, 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 1980.3, which was 1980.30 higher 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 49300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 51.4 | 42.35 | 95,65,905 | 1,48,230 | 2,90,190 |
| 5 Sept | 51473.05 | 9.05 | -9.35 | 23,18,520 | 40,815 | 2,14,365 |
| 4 Sept | 51400.25 | 18.4 | 3.20 | 6,10,035 | 1,56,330 | 1,70,235 |
| 3 Sept | 51689.10 | 15.2 | -804.05 | 38,550 | 15,735 | 15,735 |
| 2 Sept | 51439.55 | 819.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 819.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 819.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 819.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 819.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 819.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 819.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 819.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 819.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 819.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 819.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 819.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 819.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 819.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 819.25 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49300 expiring on 11SEP2024
Delta for 49300 PE is -
Historical price for 49300 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 51.4, which was 42.35 higher than the previous day. The implied volatity was -, the open interest changed by 148230 which increased total open position to 290190
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 9.05, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 40815 which increased total open position to 214365
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 18.4, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 156330 which increased total open position to 170235
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 15.2, which was -804.05 lower than the previous day. The implied volatity was -, the open interest changed by 15735 which increased total open position to 15735
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 819.25, 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 819.25, 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 819.25, 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 819.25, 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 819.25, 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 819.25, 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 819.25, 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 819.25, 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 819.25, 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 819.25, 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 819.25, 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 819.25, 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 819.25, 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 819.25, 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 819.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0