BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 50200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 562.15 | -805.15 | 8,17,695 | 88,590 | 97,320 | ||||
| 5 Sept | 51473.05 | 1367.3 | 87.40 | 4,995 | -645 | 8,730 | ||||
| 4 Sept | 51400.25 | 1279.9 | -235.50 | 4,920 | 2,100 | 9,435 | ||||
| 3 Sept | 51689.10 | 1515.4 | 136.25 | 570 | -15 | 7,335 | ||||
| 2 Sept | 51439.55 | 1379.15 | -89.10 | 3,915 | 615 | 7,350 | ||||
| 30 Aug | 51351.00 | 1468.25 | 176.00 | 75 | -30 | 6,735 | ||||
| 29 Aug | 51152.75 | 1292.25 | -7.75 | 32,700 | 6,555 | 6,765 | ||||
| 28 Aug | 51143.85 | 1300 | -97.50 | 210 | -15 | 210 | ||||
| 27 Aug | 51278.75 | 1397.5 | 284.25 | 15 | 0 | 240 | ||||
|
|
||||||||||
| 26 Aug | 51148.10 | 1113.25 | -126.10 | 30 | 0 | 240 | ||||
| 23 Aug | 50933.45 | 1239.35 | -59.65 | 195 | 30 | 240 | ||||
| 22 Aug | 50985.70 | 1299 | 147.10 | 45 | 0 | 225 | ||||
| 21 Aug | 50685.55 | 1151.9 | -48.10 | 450 | 165 | 270 | ||||
| 20 Aug | 50803.15 | 1200 | 146.70 | 135 | -90 | 135 | ||||
| 19 Aug | 50368.35 | 1053.3 | -21.65 | 315 | 90 | 210 | ||||
| 16 Aug | 50516.90 | 1074.95 | -241.10 | 285 | 90 | 120 | ||||
| 14 Aug | 49727.30 | 1316.05 | 0.00 | 0 | 30 | 0 | ||||
| 13 Aug | 49831.85 | 1316.05 | -153.10 | 30 | 15 | 15 | ||||
| 12 Aug | 50577.95 | 1469.15 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50200 expiring on 11SEP2024
Delta for 50200 CE is -
Historical price for 50200 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 562.15, which was -805.15 lower than the previous day. The implied volatity was -, the open interest changed by 88590 which increased total open position to 97320
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1367.3, which was 87.40 higher than the previous day. The implied volatity was -, the open interest changed by -645 which decreased total open position to 8730
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1279.9, which was -235.50 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 9435
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1515.4, which was 136.25 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 7335
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1379.15, which was -89.10 lower than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 7350
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1468.25, which was 176.00 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 6735
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1292.25, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 6555 which increased total open position to 6765
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1300, which was -97.50 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 210
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1397.5, which was 284.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 240
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1113.25, which was -126.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 240
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1239.35, which was -59.65 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 240
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1299, which was 147.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1151.9, which was -48.10 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 270
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1200, which was 146.70 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 135
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1053.3, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 210
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1074.95, which was -241.10 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 120
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1316.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1316.05, which was -153.10 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1469.15, 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 50200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 205 | 180.90 | 1,78,85,370 | 67,335 | 5,59,095 |
| 5 Sept | 51473.05 | 24.1 | -28.35 | 36,34,530 | 2,39,985 | 4,92,435 |
| 4 Sept | 51400.25 | 52.45 | 8.40 | 8,43,345 | 1,12,350 | 2,50,095 |
| 3 Sept | 51689.10 | 44.05 | -34.25 | 3,37,635 | 10,635 | 1,16,430 |
| 2 Sept | 51439.55 | 78.3 | -23.30 | 2,97,435 | 67,650 | 1,06,245 |
| 30 Aug | 51351.00 | 101.6 | -41.25 | 72,360 | 11,070 | 39,195 |
| 29 Aug | 51152.75 | 142.85 | -31.55 | 79,950 | 22,890 | 28,515 |
| 28 Aug | 51143.85 | 174.4 | -1.60 | 8,805 | 2,520 | 6,030 |
| 27 Aug | 51278.75 | 176 | -31.75 | 3,825 | 825 | 3,540 |
| 26 Aug | 51148.10 | 207.75 | -95.75 | 6,600 | 315 | 2,715 |
| 23 Aug | 50933.45 | 303.5 | 12.45 | 3,585 | 225 | 2,430 |
| 22 Aug | 50985.70 | 291.05 | -82.80 | 1,410 | 720 | 2,220 |
| 21 Aug | 50685.55 | 373.85 | 22.05 | 2,175 | -780 | 1,485 |
| 20 Aug | 50803.15 | 351.8 | -175.55 | 375 | 30 | 2,415 |
| 19 Aug | 50368.35 | 527.35 | -42.30 | 1,725 | 1,005 | 2,385 |
| 16 Aug | 50516.90 | 569.65 | -352.80 | 1,410 | 1,380 | 1,395 |
| 14 Aug | 49727.30 | 922.45 | 182.50 | 90 | -60 | 15 |
| 13 Aug | 49831.85 | 739.95 | -55.75 | 90 | 15 | 90 |
| 12 Aug | 50577.95 | 795.7 | 75 | 0 | 0 | |
For Nifty Bank - strike price 50200 expiring on 11SEP2024
Delta for 50200 PE is -
Historical price for 50200 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 205, which was 180.90 higher than the previous day. The implied volatity was -, the open interest changed by 67335 which increased total open position to 559095
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 24.1, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 239985 which increased total open position to 492435
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 52.45, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 112350 which increased total open position to 250095
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 44.05, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 10635 which increased total open position to 116430
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 78.3, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by 67650 which increased total open position to 106245
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 101.6, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 11070 which increased total open position to 39195
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 142.85, which was -31.55 lower than the previous day. The implied volatity was -, the open interest changed by 22890 which increased total open position to 28515
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 174.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 2520 which increased total open position to 6030
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 176, which was -31.75 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 3540
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 207.75, which was -95.75 lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 2715
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 303.5, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 2430
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 291.05, which was -82.80 lower than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 2220
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 373.85, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by -780 which decreased total open position to 1485
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 351.8, which was -175.55 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 2415
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 527.35, which was -42.30 lower than the previous day. The implied volatity was -, the open interest changed by 1005 which increased total open position to 2385
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 569.65, which was -352.80 lower than the previous day. The implied volatity was -, the open interest changed by 1380 which increased total open position to 1395
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 922.45, which was 182.50 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 15
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 739.95, which was -55.75 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 90
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 795.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0