BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 50400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 440.45 | -734.35 | 24,64,095 | 1,75,020 | 1,81,935 | ||||
| 5 Sept | 51473.05 | 1174.8 | 71.15 | 14,880 | 330 | 6,945 | ||||
| 4 Sept | 51400.25 | 1103.65 | -226.35 | 8,760 | 2,625 | 6,615 | ||||
|
|
||||||||||
| 3 Sept | 51689.10 | 1330 | 129.90 | 5,205 | 1,455 | 3,975 | ||||
| 2 Sept | 51439.55 | 1200.1 | -21.10 | 3,705 | -855 | 2,520 | ||||
| 30 Aug | 51351.00 | 1221.2 | 40.60 | 49,065 | 2,580 | 3,660 | ||||
| 29 Aug | 51152.75 | 1180.6 | 54.95 | 1,290 | 465 | 1,080 | ||||
| 28 Aug | 51143.85 | 1125.65 | -179.70 | 285 | 120 | 645 | ||||
| 27 Aug | 51278.75 | 1305.35 | 40.35 | 90 | 30 | 540 | ||||
| 26 Aug | 51148.10 | 1265 | 162.05 | 945 | -915 | 495 | ||||
| 23 Aug | 50933.45 | 1102.95 | -5.10 | 1,395 | 465 | 1,380 | ||||
| 22 Aug | 50985.70 | 1108.05 | 116.95 | 585 | -75 | 915 | ||||
| 21 Aug | 50685.55 | 991.1 | -109.40 | 5,685 | 645 | 1,020 | ||||
| 20 Aug | 50803.15 | 1100.5 | 181.50 | 1,710 | -660 | 375 | ||||
| 19 Aug | 50368.35 | 919 | -75.75 | 1,440 | 870 | 1,020 | ||||
| 16 Aug | 50516.90 | 994.75 | -153.80 | 345 | 105 | 150 | ||||
| 14 Aug | 49727.30 | 1148.55 | 0.00 | 0 | 45 | 0 | ||||
| 13 Aug | 49831.85 | 1148.55 | -219.75 | 105 | 30 | 30 | ||||
| 12 Aug | 50577.95 | 1368.3 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50400 expiring on 11SEP2024
Delta for 50400 CE is -
Historical price for 50400 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 440.45, which was -734.35 lower than the previous day. The implied volatity was -, the open interest changed by 175020 which increased total open position to 181935
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1174.8, which was 71.15 higher than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 6945
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1103.65, which was -226.35 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 6615
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1330, which was 129.90 higher than the previous day. The implied volatity was -, the open interest changed by 1455 which increased total open position to 3975
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1200.1, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by -855 which decreased total open position to 2520
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1221.2, which was 40.60 higher than the previous day. The implied volatity was -, the open interest changed by 2580 which increased total open position to 3660
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1180.6, which was 54.95 higher than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 1080
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1125.65, which was -179.70 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 645
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1305.35, which was 40.35 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 540
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1265, which was 162.05 higher than the previous day. The implied volatity was -, the open interest changed by -915 which decreased total open position to 495
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1102.95, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 1380
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1108.05, which was 116.95 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 915
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 991.1, which was -109.40 lower than the previous day. The implied volatity was -, the open interest changed by 645 which increased total open position to 1020
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1100.5, which was 181.50 higher than the previous day. The implied volatity was -, the open interest changed by -660 which decreased total open position to 375
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 919, which was -75.75 lower than the previous day. The implied volatity was -, the open interest changed by 870 which increased total open position to 1020
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 994.75, which was -153.80 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 150
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1148.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1148.55, which was -219.75 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 1368.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 50400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 277.7 | 242.90 | 1,90,78,170 | 2,42,385 | 6,46,155 |
| 5 Sept | 51473.05 | 34.8 | -38.10 | 33,82,755 | 1,96,590 | 4,03,365 |
| 4 Sept | 51400.25 | 72.9 | 12.70 | 8,27,340 | 16,980 | 2,04,375 |
| 3 Sept | 51689.10 | 60.2 | -43.90 | 7,50,345 | 1,62,630 | 2,13,255 |
| 2 Sept | 51439.55 | 104.1 | -26.85 | 1,51,035 | 24,315 | 51,720 |
| 30 Aug | 51351.00 | 130.95 | -48.80 | 77,685 | 16,740 | 27,315 |
| 29 Aug | 51152.75 | 179.75 | -40.10 | 45,795 | 5,970 | 10,830 |
| 28 Aug | 51143.85 | 219.85 | 4.90 | 4,710 | 375 | 4,905 |
| 27 Aug | 51278.75 | 214.95 | -26.20 | 4,320 | 1,935 | 4,545 |
| 26 Aug | 51148.10 | 241.15 | -103.70 | 810 | 495 | 2,625 |
| 23 Aug | 50933.45 | 344.85 | -8.65 | 2,310 | -135 | 2,190 |
| 22 Aug | 50985.70 | 353.5 | -67.50 | 3,120 | 900 | 2,370 |
| 21 Aug | 50685.55 | 421 | 11.55 | 1,200 | -150 | 1,455 |
| 20 Aug | 50803.15 | 409.45 | -213.50 | 660 | 60 | 1,725 |
| 19 Aug | 50368.35 | 622.95 | 2.30 | 2,160 | 1,290 | 1,665 |
| 16 Aug | 50516.90 | 620.65 | -679.00 | 375 | 0 | 0 |
| 14 Aug | 49727.30 | 1299.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 1299.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 1299.65 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50400 expiring on 11SEP2024
Delta for 50400 PE is -
Historical price for 50400 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 277.7, which was 242.90 higher than the previous day. The implied volatity was -, the open interest changed by 242385 which increased total open position to 646155
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 34.8, which was -38.10 lower than the previous day. The implied volatity was -, the open interest changed by 196590 which increased total open position to 403365
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 72.9, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 16980 which increased total open position to 204375
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 60.2, which was -43.90 lower than the previous day. The implied volatity was -, the open interest changed by 162630 which increased total open position to 213255
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 104.1, which was -26.85 lower than the previous day. The implied volatity was -, the open interest changed by 24315 which increased total open position to 51720
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 130.95, which was -48.80 lower than the previous day. The implied volatity was -, the open interest changed by 16740 which increased total open position to 27315
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 179.75, which was -40.10 lower than the previous day. The implied volatity was -, the open interest changed by 5970 which increased total open position to 10830
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 219.85, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 4905
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 214.95, which was -26.20 lower than the previous day. The implied volatity was -, the open interest changed by 1935 which increased total open position to 4545
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 241.15, which was -103.70 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 2625
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 344.85, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 2190
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 353.5, which was -67.50 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2370
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 421, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1455
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 409.45, which was -213.50 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 1725
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 622.95, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 1290 which increased total open position to 1665
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 620.65, which was -679.00 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 1299.65, 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 1299.65, 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 1299.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0