BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 49600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 1045 | -914.70 | 12,780 | 3,345 | 3,555 | ||||
| 5 Sept | 51473.05 | 1959.7 | 96.30 | 135 | 0 | 210 | ||||
| 4 Sept | 51400.25 | 1863.4 | 64.00 | 225 | 195 | 195 | ||||
| 3 Sept | 51689.10 | 1799.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 1799.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 1799.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 1799.4 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1799.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Aug | 51278.75 | 1799.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 1799.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 1799.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1799.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 1799.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 1799.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 1799.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 1799.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 1799.4 | 1799.40 | 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 49600 expiring on 11SEP2024
Delta for 49600 CE is -
Historical price for 49600 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1045, which was -914.70 lower than the previous day. The implied volatity was -, the open interest changed by 3345 which increased total open position to 3555
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1959.7, which was 96.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1863.4, which was 64.00 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 195
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1799.4, 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 1799.4, 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 1799.4, 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 1799.4, 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 1799.4, 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 1799.4, 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 1799.4, 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 1799.4, 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 1799.4, 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 1799.4, 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 1799.4, 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 1799.4, 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 1799.4, 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 1799.4, which was 1799.40 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 49600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 86.1 | 74.95 | 1,04,07,570 | 6,090 | 3,33,675 |
| 5 Sept | 51473.05 | 11.15 | -14.60 | 21,46,830 | 1,16,925 | 3,48,810 |
| 4 Sept | 51400.25 | 25.75 | 4.25 | 6,95,310 | 1,65,240 | 2,33,700 |
| 3 Sept | 51689.10 | 21.5 | -14.30 | 2,16,480 | 54,180 | 68,910 |
| 2 Sept | 51439.55 | 35.8 | -134.20 | 37,455 | 14,910 | 15,165 |
| 30 Aug | 51351.00 | 170 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 170 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 170 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 170 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 170 | 0.00 | 0 | 255 | 0 |
| 23 Aug | 50933.45 | 170 | -766.30 | 420 | 270 | 270 |
| 22 Aug | 50985.70 | 936.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 936.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 936.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 936.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 936.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 936.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 936.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 936.3 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49600 expiring on 11SEP2024
Delta for 49600 PE is -
Historical price for 49600 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 86.1, which was 74.95 higher than the previous day. The implied volatity was -, the open interest changed by 6090 which increased total open position to 333675
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 11.15, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 116925 which increased total open position to 348810
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 25.75, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 165240 which increased total open position to 233700
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 21.5, which was -14.30 lower than the previous day. The implied volatity was -, the open interest changed by 54180 which increased total open position to 68910
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 35.8, which was -134.20 lower than the previous day. The implied volatity was -, the open interest changed by 14910 which increased total open position to 15165
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 170, 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 170, 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 170, 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 170, 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 170, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 170, which was -766.30 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 270
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 936.3, 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 936.3, 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 936.3, 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 936.3, 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 936.3, 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 936.3, 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 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 936.3, 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 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 936.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0