BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 50100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 630.05 | -841.05 | 4,83,765 | 94,020 | 94,785 | ||||
| 5 Sept | 51473.05 | 1471.1 | 104.45 | 1,485 | 180 | 780 | ||||
| 4 Sept | 51400.25 | 1366.65 | -158.35 | 885 | 375 | 600 | ||||
| 3 Sept | 51689.10 | 1525 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 1525 | 64.65 | 45 | 15 | 240 | ||||
| 30 Aug | 51351.00 | 1460.35 | -26.80 | 375 | 210 | 225 | ||||
| 29 Aug | 51152.75 | 1487.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 1487.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 1487.15 | 128.30 | 45 | 0 | 15 | ||||
| 26 Aug | 51148.10 | 1358.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 1358.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 1358.85 | 279.75 | 15 | 0 | 15 | ||||
|
|
||||||||||
| 21 Aug | 50685.55 | 1079.1 | -442.15 | 45 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 1521.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 1521.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 1521.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 1521.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 1521.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 1521.25 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50100 expiring on 11SEP2024
Delta for 50100 CE is -
Historical price for 50100 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 630.05, which was -841.05 lower than the previous day. The implied volatity was -, the open interest changed by 94020 which increased total open position to 94785
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1471.1, which was 104.45 higher than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 780
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1366.65, which was -158.35 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 600
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1525, 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 1525, which was 64.65 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 240
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1460.35, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 225
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1487.15, 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 1487.15, 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 1487.15, which was 128.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1358.85, 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 1358.85, 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 1358.85, which was 279.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1079.1, which was -442.15 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 1521.25, 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 1521.25, 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 1521.25, 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 1521.25, 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 1521.25, 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 1521.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 50100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 175.4 | 154.10 | 1,51,92,840 | 45,495 | 2,88,495 |
| 5 Sept | 51473.05 | 21.3 | -22.95 | 30,09,765 | 1,965 | 2,50,185 |
| 4 Sept | 51400.25 | 44.25 | 7.00 | 8,48,145 | 1,95,045 | 2,49,345 |
| 3 Sept | 51689.10 | 37.25 | -32.35 | 2,26,725 | 17,895 | 57,585 |
| 2 Sept | 51439.55 | 69.6 | -26.00 | 1,29,495 | 2,235 | 39,795 |
| 30 Aug | 51351.00 | 95.6 | -32.60 | 49,380 | -540 | 37,545 |
| 29 Aug | 51152.75 | 128.2 | -28.75 | 1,39,440 | 32,835 | 38,115 |
| 28 Aug | 51143.85 | 156.95 | -1.05 | 6,195 | 1,800 | 5,505 |
| 27 Aug | 51278.75 | 158 | -28.65 | 6,225 | 1,695 | 3,630 |
| 26 Aug | 51148.10 | 186.65 | -79.20 | 3,630 | 645 | 1,935 |
| 23 Aug | 50933.45 | 265.85 | -6.20 | 2,460 | -390 | 1,365 |
| 22 Aug | 50985.70 | 272.05 | -231.00 | 30 | 15 | 1,755 |
| 21 Aug | 50685.55 | 503.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 503.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 503.05 | 0.00 | 0 | 1,740 | 0 |
| 16 Aug | 50516.90 | 503.05 | -651.60 | 1,740 | 1,140 | 1,140 |
| 14 Aug | 49727.30 | 1154.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 1154.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 1154.65 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50100 expiring on 11SEP2024
Delta for 50100 PE is -
Historical price for 50100 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 175.4, which was 154.10 higher than the previous day. The implied volatity was -, the open interest changed by 45495 which increased total open position to 288495
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 21.3, which was -22.95 lower than the previous day. The implied volatity was -, the open interest changed by 1965 which increased total open position to 250185
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 44.25, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 195045 which increased total open position to 249345
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 37.25, which was -32.35 lower than the previous day. The implied volatity was -, the open interest changed by 17895 which increased total open position to 57585
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 69.6, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 2235 which increased total open position to 39795
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 95.6, which was -32.60 lower than the previous day. The implied volatity was -, the open interest changed by -540 which decreased total open position to 37545
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 128.2, which was -28.75 lower than the previous day. The implied volatity was -, the open interest changed by 32835 which increased total open position to 38115
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 156.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 5505
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 158, which was -28.65 lower than the previous day. The implied volatity was -, the open interest changed by 1695 which increased total open position to 3630
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 186.65, which was -79.20 lower than the previous day. The implied volatity was -, the open interest changed by 645 which increased total open position to 1935
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 265.85, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by -390 which decreased total open position to 1365
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 272.05, which was -231.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1755
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 503.05, 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 503.05, 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 503.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1740 which increased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 503.05, which was -651.60 lower than the previous day. The implied volatity was -, the open interest changed by 1140 which increased total open position to 1140
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1154.65, 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 1154.65, 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 1154.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0