BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 49700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 959 | -947.00 | 23,715 | 5,100 | 5,595 | ||||
| 5 Sept | 51473.05 | 1906 | 140.90 | 120 | 45 | 510 | ||||
| 4 Sept | 51400.25 | 1765.1 | -228.75 | 315 | 75 | 465 | ||||
| 3 Sept | 51689.10 | 1993.85 | 207.40 | 300 | 90 | 390 | ||||
| 2 Sept | 51439.55 | 1786.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 51351.00 | 1786.45 | 0.00 | 0 | 180 | 0 | ||||
| 29 Aug | 51152.75 | 1786.45 | 48.20 | 390 | 165 | 285 | ||||
| 28 Aug | 51143.85 | 1738.25 | -65.45 | 165 | 0 | 120 | ||||
| 27 Aug | 51278.75 | 1803.7 | 143.00 | 15 | 0 | 120 | ||||
| 26 Aug | 51148.10 | 1660.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 1660.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1660.7 | 246.05 | 15 | 0 | 120 | ||||
| 21 Aug | 50685.55 | 1414.65 | 0.00 | 0 | -45 | 0 | ||||
| 20 Aug | 50803.15 | 1414.65 | -68.40 | 75 | -45 | 120 | ||||
| 19 Aug | 50368.35 | 1483.05 | 0.00 | 0 | 75 | 0 | ||||
| 16 Aug | 50516.90 | 1483.05 | 418.00 | 375 | 90 | 180 | ||||
| 14 Aug | 49727.30 | 1065.05 | 1065.05 | 165 | 120 | 120 | ||||
| 13 Aug | 49831.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 49700 expiring on 11SEP2024
Delta for 49700 CE is -
Historical price for 49700 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 959, which was -947.00 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 5595
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1906, which was 140.90 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 510
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1765.1, which was -228.75 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 465
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1993.85, which was 207.40 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 390
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1786.45, 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 1786.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1786.45, which was 48.20 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 285
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1738.25, which was -65.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1803.7, which was 143.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1660.7, 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 1660.7, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1660.7, which was 246.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1414.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1414.65, which was -68.40 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 120
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1483.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1483.05, which was 418.00 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 180
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1065.05, which was 1065.05 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 120
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 49700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 94.15 | 80.75 | 1,13,69,595 | 2,14,545 | 3,78,945 |
| 5 Sept | 51473.05 | 13.4 | -16.20 | 24,70,815 | -45,645 | 1,66,185 |
| 4 Sept | 51400.25 | 29.6 | 6.65 | 7,57,995 | 1,13,595 | 2,10,825 |
| 3 Sept | 51689.10 | 22.95 | -18.10 | 3,13,170 | 78,285 | 1,02,360 |
| 2 Sept | 51439.55 | 41.05 | -12.85 | 1,05,840 | 10,515 | 23,940 |
| 30 Aug | 51351.00 | 53.9 | -25.15 | 30,105 | 6,405 | 13,470 |
| 29 Aug | 51152.75 | 79.05 | -30.80 | 35,625 | 5,310 | 7,155 |
| 28 Aug | 51143.85 | 109.85 | -107.40 | 3,585 | 885 | 1,380 |
| 27 Aug | 51278.75 | 217.25 | -184.30 | 120 | 15 | 390 |
| 26 Aug | 51148.10 | 401.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 401.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 401.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 401.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 401.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 401.55 | 0.00 | 0 | 375 | 0 |
| 16 Aug | 50516.90 | 401.55 | -576.05 | 435 | 360 | 360 |
| 14 Aug | 49727.30 | 977.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 977.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 977.6 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49700 expiring on 11SEP2024
Delta for 49700 PE is -
Historical price for 49700 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 94.15, which was 80.75 higher than the previous day. The implied volatity was -, the open interest changed by 214545 which increased total open position to 378945
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 13.4, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by -45645 which decreased total open position to 166185
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 29.6, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 113595 which increased total open position to 210825
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 22.95, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 78285 which increased total open position to 102360
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 41.05, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 10515 which increased total open position to 23940
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 53.9, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 6405 which increased total open position to 13470
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 79.05, which was -30.80 lower than the previous day. The implied volatity was -, the open interest changed by 5310 which increased total open position to 7155
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 109.85, which was -107.40 lower than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 1380
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 217.25, which was -184.30 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 390
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 401.55, 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 401.55, 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 401.55, 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 401.55, 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 401.55, 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 401.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 401.55, which was -576.05 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 360
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 977.6, 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 977.6, 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 977.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0