BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 50600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 333.05 | -656.75 | 96,37,035 | 6,84,255 | 6,95,115 | ||||
| 5 Sept | 51473.05 | 989.8 | 58.80 | 65,355 | 2,685 | 11,160 | ||||
| 4 Sept | 51400.25 | 931 | -223.35 | 23,025 | 5,025 | 8,355 | ||||
| 3 Sept | 51689.10 | 1154.35 | 123.40 | 9,525 | 570 | 3,330 | ||||
| 2 Sept | 51439.55 | 1030.95 | -35.05 | 2,400 | 300 | 2,670 | ||||
| 30 Aug | 51351.00 | 1066 | 77.35 | 2,460 | -60 | 2,370 | ||||
| 29 Aug | 51152.75 | 988.65 | 29.40 | 3,660 | 1,140 | 2,415 | ||||
| 28 Aug | 51143.85 | 959.25 | -112.55 | 435 | 60 | 1,155 | ||||
|
|
||||||||||
| 27 Aug | 51278.75 | 1071.8 | -2.20 | 945 | -210 | 1,095 | ||||
| 26 Aug | 51148.10 | 1074 | 124.00 | 2,715 | 120 | 1,365 | ||||
| 23 Aug | 50933.45 | 950 | -40.25 | 930 | 105 | 1,260 | ||||
| 22 Aug | 50985.70 | 990.25 | 110.25 | 2,835 | 30 | 1,380 | ||||
| 21 Aug | 50685.55 | 880 | -75.70 | 11,040 | 465 | 1,425 | ||||
| 20 Aug | 50803.15 | 955.7 | 158.10 | 3,645 | -735 | 1,005 | ||||
| 19 Aug | 50368.35 | 797.6 | -474.75 | 3,000 | 1,740 | 1,740 | ||||
| 16 Aug | 50516.90 | 1272.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 1272.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 1272.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 1272.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 1272.35 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50600 expiring on 11SEP2024
Delta for 50600 CE is -
Historical price for 50600 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 333.05, which was -656.75 lower than the previous day. The implied volatity was -, the open interest changed by 684255 which increased total open position to 695115
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 989.8, which was 58.80 higher than the previous day. The implied volatity was -, the open interest changed by 2685 which increased total open position to 11160
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 931, which was -223.35 lower than the previous day. The implied volatity was -, the open interest changed by 5025 which increased total open position to 8355
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1154.35, which was 123.40 higher than the previous day. The implied volatity was -, the open interest changed by 570 which increased total open position to 3330
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1030.95, which was -35.05 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2670
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1066, which was 77.35 higher than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 2370
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 988.65, which was 29.40 higher than the previous day. The implied volatity was -, the open interest changed by 1140 which increased total open position to 2415
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 959.25, which was -112.55 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 1155
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1071.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 1095
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1074, which was 124.00 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 1365
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 950, which was -40.25 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 1260
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 990.25, which was 110.25 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 1380
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 880, which was -75.70 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 1425
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 955.7, which was 158.10 higher than the previous day. The implied volatity was -, the open interest changed by -735 which decreased total open position to 1005
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 797.6, which was -474.75 lower than the previous day. The implied volatity was -, the open interest changed by 1740 which increased total open position to 1740
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1272.35, 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 1272.35, 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 1272.35, 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 1272.35, 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 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1272.35, 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 50600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 370 | 320.20 | 2,80,93,005 | 59,790 | 7,05,435 |
| 5 Sept | 51473.05 | 49.8 | -49.20 | 46,05,480 | 3,72,615 | 6,41,160 |
| 4 Sept | 51400.25 | 99 | 19.00 | 11,95,065 | 95,790 | 2,69,070 |
| 3 Sept | 51689.10 | 80 | -55.00 | 6,97,350 | 1,20,360 | 1,74,075 |
| 2 Sept | 51439.55 | 135 | -64.95 | 1,40,025 | 17,640 | 54,360 |
| 30 Aug | 51351.00 | 199.95 | -18.55 | 80,190 | 10,980 | 36,480 |
| 29 Aug | 51152.75 | 218.5 | -31.50 | 55,980 | 19,875 | 25,455 |
| 28 Aug | 51143.85 | 250 | -16.90 | 16,725 | 2,100 | 5,895 |
| 27 Aug | 51278.75 | 266.9 | -25.25 | 4,560 | 465 | 3,720 |
| 26 Aug | 51148.10 | 292.15 | -127.50 | 2,730 | 1,260 | 3,300 |
| 23 Aug | 50933.45 | 419.65 | -0.35 | 3,300 | 1,455 | 2,040 |
| 22 Aug | 50985.70 | 420 | -88.15 | 1,275 | 75 | 525 |
| 21 Aug | 50685.55 | 508.15 | 33.15 | 2,385 | 60 | 480 |
| 20 Aug | 50803.15 | 475 | -253.40 | 615 | 345 | 405 |
| 19 Aug | 50368.35 | 728.4 | -673.95 | 120 | 45 | 45 |
| 16 Aug | 50516.90 | 1402.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 1402.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 1402.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 1402.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 1402.35 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50600 expiring on 11SEP2024
Delta for 50600 PE is -
Historical price for 50600 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 370, which was 320.20 higher than the previous day. The implied volatity was -, the open interest changed by 59790 which increased total open position to 705435
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 49.8, which was -49.20 lower than the previous day. The implied volatity was -, the open interest changed by 372615 which increased total open position to 641160
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 99, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 95790 which increased total open position to 269070
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 80, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 120360 which increased total open position to 174075
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 135, which was -64.95 lower than the previous day. The implied volatity was -, the open interest changed by 17640 which increased total open position to 54360
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 199.95, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 10980 which increased total open position to 36480
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 218.5, which was -31.50 lower than the previous day. The implied volatity was -, the open interest changed by 19875 which increased total open position to 25455
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 250, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 5895
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 266.9, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by 465 which increased total open position to 3720
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 292.15, which was -127.50 lower than the previous day. The implied volatity was -, the open interest changed by 1260 which increased total open position to 3300
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 419.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1455 which increased total open position to 2040
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 420, which was -88.15 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 525
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 508.15, which was 33.15 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 480
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 475, which was -253.40 lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 405
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 728.4, which was -673.95 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1402.35, 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 1402.35, 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 1402.35, 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 1402.35, 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 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1402.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0