BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 50300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 498.95 | -771.05 | 12,37,260 | 1,03,980 | 1,10,100 | ||||
| 5 Sept | 51473.05 | 1270 | 77.60 | 14,550 | 840 | 6,150 | ||||
| 4 Sept | 51400.25 | 1192.4 | -229.40 | 11,835 | 3,825 | 5,310 | ||||
| 3 Sept | 51689.10 | 1421.8 | 121.80 | 750 | 90 | 1,485 | ||||
| 2 Sept | 51439.55 | 1300 | -56.50 | 810 | -30 | 1,410 | ||||
| 30 Aug | 51351.00 | 1356.5 | 159.95 | 375 | -90 | 1,440 | ||||
| 29 Aug | 51152.75 | 1196.55 | 33.05 | 570 | -75 | 1,530 | ||||
| 28 Aug | 51143.85 | 1163.5 | -143.05 | 1,050 | -90 | 1,590 | ||||
| 27 Aug | 51278.75 | 1306.55 | 0.00 | 0 | -645 | 0 | ||||
| 26 Aug | 51148.10 | 1306.55 | 151.70 | 795 | -630 | 1,695 | ||||
| 23 Aug | 50933.45 | 1154.85 | -42.25 | 2,415 | 300 | 2,415 | ||||
|
|
||||||||||
| 22 Aug | 50985.70 | 1197.1 | 124.15 | 3,450 | -285 | 1,875 | ||||
| 21 Aug | 50685.55 | 1072.95 | -72.70 | 6,060 | 645 | 2,265 | ||||
| 20 Aug | 50803.15 | 1145.65 | 180.65 | 3,480 | -60 | 1,620 | ||||
| 19 Aug | 50368.35 | 965 | -100.90 | 2,670 | 1,155 | 1,995 | ||||
| 16 Aug | 50516.90 | 1065.9 | 328.35 | 2,640 | 720 | 840 | ||||
| 14 Aug | 49727.30 | 737.55 | -639.80 | 225 | 75 | 135 | ||||
| 13 Aug | 49831.85 | 1377.35 | 127.35 | 30 | 0 | 45 | ||||
| 12 Aug | 50577.95 | 1250 | 165 | 30 | 30 | |||||
For Nifty Bank - strike price 50300 expiring on 11SEP2024
Delta for 50300 CE is -
Historical price for 50300 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 498.95, which was -771.05 lower than the previous day. The implied volatity was -, the open interest changed by 103980 which increased total open position to 110100
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1270, which was 77.60 higher than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 6150
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1192.4, which was -229.40 lower than the previous day. The implied volatity was -, the open interest changed by 3825 which increased total open position to 5310
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1421.8, which was 121.80 higher than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 1485
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1300, which was -56.50 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1410
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1356.5, which was 159.95 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 1440
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1196.55, which was 33.05 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1530
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1163.5, which was -143.05 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 1590
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1306.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -645 which decreased total open position to 0
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1306.55, which was 151.70 higher than the previous day. The implied volatity was -, the open interest changed by -630 which decreased total open position to 1695
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1154.85, which was -42.25 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2415
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1197.1, which was 124.15 higher than the previous day. The implied volatity was -, the open interest changed by -285 which decreased total open position to 1875
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1072.95, which was -72.70 lower than the previous day. The implied volatity was -, the open interest changed by 645 which increased total open position to 2265
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1145.65, which was 180.65 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 1620
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 965, which was -100.90 lower than the previous day. The implied volatity was -, the open interest changed by 1155 which increased total open position to 1995
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1065.9, which was 328.35 higher than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 840
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 737.55, which was -639.80 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 1377.35, which was 127.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1250, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
| BANKNIFTY 50300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 235.15 | 206.95 | 1,69,43,655 | 1,16,850 | 4,53,690 |
| 5 Sept | 51473.05 | 28.2 | -32.40 | 31,90,020 | 22,185 | 3,30,315 |
| 4 Sept | 51400.25 | 60.6 | 9.00 | 11,47,455 | 1,63,755 | 3,08,595 |
| 3 Sept | 51689.10 | 51.6 | -39.35 | 5,89,395 | 98,430 | 1,47,060 |
| 2 Sept | 51439.55 | 90.95 | -23.75 | 1,86,150 | 24,900 | 48,945 |
| 30 Aug | 51351.00 | 114.7 | -45.35 | 58,245 | 7,500 | 24,105 |
| 29 Aug | 51152.75 | 160.05 | -66.95 | 79,200 | 9,615 | 16,800 |
| 28 Aug | 51143.85 | 227 | 32.75 | 9,780 | 1,995 | 7,080 |
| 27 Aug | 51278.75 | 194.25 | -29.60 | 5,640 | 2,745 | 5,085 |
| 26 Aug | 51148.10 | 223.85 | -101.75 | 2,160 | 0 | 2,340 |
| 23 Aug | 50933.45 | 325.6 | 2.45 | 1,050 | 525 | 2,340 |
| 22 Aug | 50985.70 | 323.15 | -69.70 | 1,725 | 1,080 | 1,905 |
| 21 Aug | 50685.55 | 392.85 | -5.10 | 2,205 | -930 | 840 |
| 20 Aug | 50803.15 | 397.95 | -198.95 | 810 | -360 | 1,770 |
| 19 Aug | 50368.35 | 596.9 | 27.95 | 1,305 | 1,080 | 1,980 |
| 16 Aug | 50516.90 | 568.95 | -681.35 | 1,050 | 900 | 900 |
| 14 Aug | 49727.30 | 1250.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 1250.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 1250.3 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50300 expiring on 11SEP2024
Delta for 50300 PE is -
Historical price for 50300 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 235.15, which was 206.95 higher than the previous day. The implied volatity was -, the open interest changed by 116850 which increased total open position to 453690
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 28.2, which was -32.40 lower than the previous day. The implied volatity was -, the open interest changed by 22185 which increased total open position to 330315
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 60.6, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 163755 which increased total open position to 308595
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 51.6, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 98430 which increased total open position to 147060
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 90.95, which was -23.75 lower than the previous day. The implied volatity was -, the open interest changed by 24900 which increased total open position to 48945
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 114.7, which was -45.35 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 24105
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 160.05, which was -66.95 lower than the previous day. The implied volatity was -, the open interest changed by 9615 which increased total open position to 16800
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 227, which was 32.75 higher than the previous day. The implied volatity was -, the open interest changed by 1995 which increased total open position to 7080
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 194.25, which was -29.60 lower than the previous day. The implied volatity was -, the open interest changed by 2745 which increased total open position to 5085
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 223.85, which was -101.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2340
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 325.6, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 2340
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 323.15, which was -69.70 lower than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 1905
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 392.85, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -930 which decreased total open position to 840
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 397.95, which was -198.95 lower than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 1770
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 596.9, which was 27.95 higher than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 1980
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 568.95, which was -681.35 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1250.3, 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 1250.3, 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 1250.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0