BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 49400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 1250.6 | -886.70 | 2,235 | 780 | 930 | ||||
| 5 Sept | 51473.05 | 2137.3 | 37.30 | 150 | 60 | 165 | ||||
| 4 Sept | 51400.25 | 2100 | -38.55 | 120 | 90 | 105 | ||||
| 3 Sept | 51689.10 | 2138.55 | 219.70 | 15 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 1918.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 51351.00 | 1918.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 1918.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1918.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1918.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 1918.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 1918.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1918.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 1918.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 1918.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 1918.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 1918.85 | 1918.85 | 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 49400 expiring on 11SEP2024
Delta for 49400 CE is -
Historical price for 49400 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1250.6, which was -886.70 lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 930
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2137.3, which was 37.30 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 165
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2100, which was -38.55 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 105
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2138.55, which was 219.70 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 1918.85, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1918.85, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1918.85, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1918.85, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1918.85, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1918.85, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1918.85, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1918.85, 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 1918.85, 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 1918.85, 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 1918.85, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1918.85, which was 1918.85 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 49400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 61.2 | 51.20 | 88,06,695 | 1,11,015 | 2,46,645 |
| 5 Sept | 51473.05 | 10 | -8.65 | 22,93,350 | -5,850 | 1,60,740 |
| 4 Sept | 51400.25 | 18.65 | 3.60 | 7,25,865 | 1,49,130 | 1,69,785 |
| 3 Sept | 51689.10 | 15.05 | -11.00 | 1,06,845 | 585 | 22,680 |
| 2 Sept | 51439.55 | 26.05 | -16.85 | 49,965 | 17,700 | 22,005 |
| 30 Aug | 51351.00 | 42.9 | -203.85 | 6,045 | 4,365 | 4,380 |
| 29 Aug | 51152.75 | 246.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 246.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 246.75 | 0.00 | 0 | 15 | 0 |
| 26 Aug | 51148.10 | 246.75 | -610.35 | 15 | 0 | 0 |
| 23 Aug | 50933.45 | 857.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 857.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 857.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 857.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 857.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 857.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 857.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 857.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 857.1 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49400 expiring on 11SEP2024
Delta for 49400 PE is -
Historical price for 49400 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 61.2, which was 51.20 higher than the previous day. The implied volatity was -, the open interest changed by 111015 which increased total open position to 246645
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 10, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 160740
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 18.65, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 149130 which increased total open position to 169785
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 15.05, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 22680
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 26.05, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 22005
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 42.9, which was -203.85 lower than the previous day. The implied volatity was -, the open interest changed by 4365 which increased total open position to 4380
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 246.75, 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 246.75, 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 246.75, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 246.75, which was -610.35 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 857.1, 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 857.1, 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 857.1, 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 857.1, 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 857.1, 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 857.1, 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 857.1, 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 857.1, 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 857.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0