BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 49900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 788.75 | -1006.90 | 1,23,945 | 11,460 | 12,435 | ||||
| 5 Sept | 51473.05 | 1795.65 | 231.05 | 270 | 45 | 960 | ||||
| 4 Sept | 51400.25 | 1564.6 | -103.15 | 210 | 120 | 915 | ||||
| 3 Sept | 51689.10 | 1667.75 | -45.30 | 45 | 15 | 795 | ||||
| 2 Sept | 51439.55 | 1713.05 | 51.35 | 1,080 | -75 | 765 | ||||
| 30 Aug | 51351.00 | 1661.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 1661.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1661.7 | 0.00 | 0 | 60 | 0 | ||||
| 27 Aug | 51278.75 | 1661.7 | -42.50 | 795 | -120 | 660 | ||||
| 26 Aug | 51148.10 | 1704.2 | 190.15 | 1,005 | -240 | 780 | ||||
| 23 Aug | 50933.45 | 1514.05 | -11.70 | 300 | 0 | 1,320 | ||||
| 22 Aug | 50985.70 | 1525.75 | 154.95 | 315 | -150 | 1,320 | ||||
|
|
||||||||||
| 21 Aug | 50685.55 | 1370.8 | -43.60 | 1,485 | -180 | 1,470 | ||||
| 20 Aug | 50803.15 | 1414.4 | 0.00 | 15 | 0 | 1,650 | ||||
| 19 Aug | 50368.35 | 1414.4 | 0.00 | 0 | 1,515 | 0 | ||||
| 16 Aug | 50516.90 | 1414.4 | 382.55 | 2,670 | 1,530 | 1,665 | ||||
| 14 Aug | 49727.30 | 1031.85 | -125.50 | 120 | 75 | 135 | ||||
| 13 Aug | 49831.85 | 1157.35 | -471.60 | 75 | 30 | 30 | ||||
| 12 Aug | 50577.95 | 1628.95 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 49900 expiring on 11SEP2024
Delta for 49900 CE is -
Historical price for 49900 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 788.75, which was -1006.90 lower than the previous day. The implied volatity was -, the open interest changed by 11460 which increased total open position to 12435
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1795.65, which was 231.05 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 960
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1564.6, which was -103.15 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 915
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1667.75, which was -45.30 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 795
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1713.05, which was 51.35 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 765
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1661.7, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1661.7, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1661.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1661.7, which was -42.50 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 660
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1704.2, which was 190.15 higher than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 780
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1514.05, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1525.75, which was 154.95 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1320
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1370.8, which was -43.60 lower than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 1470
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1414.4, 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 1650
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1414.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1515 which increased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1414.4, which was 382.55 higher than the previous day. The implied volatity was -, the open interest changed by 1530 which increased total open position to 1665
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1031.85, which was -125.50 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 135
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1157.35, which was -471.60 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1628.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 49900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 129.75 | 113.75 | 1,36,29,915 | -32,895 | 3,11,670 |
| 5 Sept | 51473.05 | 16 | -19.35 | 32,29,695 | 2,20,080 | 3,58,275 |
| 4 Sept | 51400.25 | 35.35 | 6.65 | 6,04,440 | 90,675 | 1,41,915 |
| 3 Sept | 51689.10 | 28.7 | -21.05 | 2,13,795 | 20,835 | 53,025 |
| 2 Sept | 51439.55 | 49.75 | -22.05 | 61,230 | 14,805 | 32,460 |
| 30 Aug | 51351.00 | 71.8 | -26.70 | 41,250 | 4,275 | 17,580 |
| 29 Aug | 51152.75 | 98.5 | -51.50 | 60,030 | 11,310 | 13,170 |
| 28 Aug | 51143.85 | 150 | -77.60 | 4,860 | 0 | 1,815 |
| 27 Aug | 51278.75 | 227.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 227.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 227.6 | 0.00 | 0 | 15 | 0 |
| 22 Aug | 50985.70 | 227.6 | -72.40 | 60 | 15 | 1,815 |
| 21 Aug | 50685.55 | 300 | 0.00 | 0 | 60 | 0 |
| 20 Aug | 50803.15 | 300 | -160.00 | 180 | 60 | 1,800 |
| 19 Aug | 50368.35 | 460 | 0.05 | 15 | 0 | 1,725 |
| 16 Aug | 50516.90 | 459.95 | -603.85 | 1,845 | 1,725 | 1,725 |
| 14 Aug | 49727.30 | 1063.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 1063.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 1063.8 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49900 expiring on 11SEP2024
Delta for 49900 PE is -
Historical price for 49900 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 129.75, which was 113.75 higher than the previous day. The implied volatity was -, the open interest changed by -32895 which decreased total open position to 311670
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 16, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by 220080 which increased total open position to 358275
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 35.35, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 90675 which increased total open position to 141915
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 28.7, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 20835 which increased total open position to 53025
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 49.75, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by 14805 which increased total open position to 32460
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 71.8, which was -26.70 lower than the previous day. The implied volatity was -, the open interest changed by 4275 which increased total open position to 17580
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 98.5, which was -51.50 lower than the previous day. The implied volatity was -, the open interest changed by 11310 which increased total open position to 13170
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 150, which was -77.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1815
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 227.6, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 227.6, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 227.6, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 227.6, which was -72.40 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1815
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 300, which was -160.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 1800
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 460, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1725
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 459.95, which was -603.85 lower than the previous day. The implied volatity was -, the open interest changed by 1725 which increased total open position to 1725
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1063.8, 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 1063.8, 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 1063.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0