BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 50700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 288.5 | -611.50 | 1,23,54,750 | 7,05,225 | 7,31,760 | ||||
| 5 Sept | 51473.05 | 900 | 59.00 | 2,09,685 | 11,805 | 26,715 | ||||
| 4 Sept | 51400.25 | 841 | -228.35 | 40,395 | 9,300 | 14,775 | ||||
| 3 Sept | 51689.10 | 1069.35 | 122.45 | 15,345 | 1,470 | 5,475 | ||||
| 2 Sept | 51439.55 | 946.9 | -51.85 | 9,240 | -765 | 4,005 | ||||
| 30 Aug | 51351.00 | 998.75 | 91.75 | 9,120 | -210 | 4,740 | ||||
| 29 Aug | 51152.75 | 907 | 10.75 | 13,965 | 2,370 | 4,965 | ||||
| 28 Aug | 51143.85 | 896.25 | -96.40 | 2,205 | 1,350 | 2,580 | ||||
| 27 Aug | 51278.75 | 992.65 | 2.45 | 2,625 | 345 | 1,410 | ||||
| 26 Aug | 51148.10 | 990.2 | 100.15 | 975 | 60 | 1,080 | ||||
| 23 Aug | 50933.45 | 890.05 | -28.15 | 1,770 | 375 | 1,005 | ||||
| 22 Aug | 50985.70 | 918.2 | 71.00 | 4,035 | -630 | 660 | ||||
| 21 Aug | 50685.55 | 847.2 | -48.60 | 6,375 | 630 | 1,260 | ||||
| 20 Aug | 50803.15 | 895.8 | 165.80 | 1,560 | -75 | 540 | ||||
| 19 Aug | 50368.35 | 730 | -97.90 | 405 | 45 | 615 | ||||
| 16 Aug | 50516.90 | 827.9 | 142.40 | 750 | 330 | 390 | ||||
| 14 Aug | 49727.30 | 685.5 | -70.50 | 15 | 0 | 45 | ||||
| 13 Aug | 49831.85 | 756 | 44.55 | 75 | 0 | 30 | ||||
|
|
||||||||||
| 12 Aug | 50577.95 | 711.45 | -514.70 | 60 | 30 | 30 | ||||
| 9 Aug | 50484.50 | 1226.15 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50700 expiring on 11SEP2024
Delta for 50700 CE is -
Historical price for 50700 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 288.5, which was -611.50 lower than the previous day. The implied volatity was -, the open interest changed by 705225 which increased total open position to 731760
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 900, which was 59.00 higher than the previous day. The implied volatity was -, the open interest changed by 11805 which increased total open position to 26715
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 841, which was -228.35 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 14775
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1069.35, which was 122.45 higher than the previous day. The implied volatity was -, the open interest changed by 1470 which increased total open position to 5475
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 946.9, which was -51.85 lower than the previous day. The implied volatity was -, the open interest changed by -765 which decreased total open position to 4005
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 998.75, which was 91.75 higher than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 4740
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 907, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 2370 which increased total open position to 4965
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 896.25, which was -96.40 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 2580
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 992.65, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 1410
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 990.2, which was 100.15 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 1080
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 890.05, which was -28.15 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1005
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 918.2, which was 71.00 higher than the previous day. The implied volatity was -, the open interest changed by -630 which decreased total open position to 660
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 847.2, which was -48.60 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 1260
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 895.8, which was 165.80 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 540
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 730, which was -97.90 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 615
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 827.9, which was 142.40 higher than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 390
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 685.5, which was -70.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 756, which was 44.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 711.45, which was -514.70 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1226.15, 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 50700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 422.45 | 360.45 | 2,79,88,905 | -1,38,930 | 5,15,655 |
| 5 Sept | 51473.05 | 62 | -55.30 | 52,04,895 | 4,76,115 | 6,43,425 |
| 4 Sept | 51400.25 | 117.3 | 25.30 | 9,68,670 | 82,470 | 1,77,060 |
| 3 Sept | 51689.10 | 92 | -58.20 | 4,15,080 | 50,100 | 94,245 |
| 2 Sept | 51439.55 | 150.2 | -43.20 | 1,49,775 | 13,695 | 45,240 |
| 30 Aug | 51351.00 | 193.4 | -55.40 | 77,340 | 18,225 | 31,380 |
| 29 Aug | 51152.75 | 248.8 | -54.20 | 43,995 | 5,550 | 13,335 |
| 28 Aug | 51143.85 | 303 | 18.50 | 11,520 | 4,335 | 8,595 |
| 27 Aug | 51278.75 | 284.5 | -37.25 | 7,740 | 825 | 4,260 |
| 26 Aug | 51148.10 | 321.75 | -136.50 | 3,030 | 1,110 | 3,450 |
| 23 Aug | 50933.45 | 458.25 | 10.10 | 1,215 | -15 | 2,340 |
| 22 Aug | 50985.70 | 448.15 | -95.65 | 2,850 | 1,035 | 2,370 |
| 21 Aug | 50685.55 | 543.8 | -9.60 | 6,165 | -525 | 1,260 |
| 20 Aug | 50803.15 | 553.4 | -446.60 | 3,600 | 1,770 | 1,785 |
| 19 Aug | 50368.35 | 1000 | -455.40 | 15 | 0 | 0 |
| 16 Aug | 50516.90 | 1455.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 1455.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 1455.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 1455.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 1455.4 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50700 expiring on 11SEP2024
Delta for 50700 PE is -
Historical price for 50700 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 422.45, which was 360.45 higher than the previous day. The implied volatity was -, the open interest changed by -138930 which decreased total open position to 515655
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 62, which was -55.30 lower than the previous day. The implied volatity was -, the open interest changed by 476115 which increased total open position to 643425
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 117.3, which was 25.30 higher than the previous day. The implied volatity was -, the open interest changed by 82470 which increased total open position to 177060
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 92, which was -58.20 lower than the previous day. The implied volatity was -, the open interest changed by 50100 which increased total open position to 94245
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 150.2, which was -43.20 lower than the previous day. The implied volatity was -, the open interest changed by 13695 which increased total open position to 45240
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 193.4, which was -55.40 lower than the previous day. The implied volatity was -, the open interest changed by 18225 which increased total open position to 31380
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 248.8, which was -54.20 lower than the previous day. The implied volatity was -, the open interest changed by 5550 which increased total open position to 13335
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 303, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 4335 which increased total open position to 8595
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 284.5, which was -37.25 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 4260
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 321.75, which was -136.50 lower than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 3450
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 458.25, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2340
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 448.15, which was -95.65 lower than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 2370
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 543.8, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 1260
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 553.4, which was -446.60 lower than the previous day. The implied volatity was -, the open interest changed by 1770 which increased total open position to 1785
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1000, which was -455.40 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 1455.4, 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 1455.4, 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 1455.4, 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 1455.4, 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 1455.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0