BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 50800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 247.9 | -559.15 | 2,10,90,195 | 9,98,340 | 10,45,020 | ||||
| 5 Sept | 51473.05 | 807.05 | 42.05 | 4,20,120 | 7,005 | 46,155 | ||||
| 4 Sept | 51400.25 | 765 | -225.00 | 1,17,780 | 23,190 | 38,760 | ||||
| 3 Sept | 51689.10 | 990 | 109.35 | 58,530 | 3,135 | 15,765 | ||||
| 2 Sept | 51439.55 | 880.65 | -29.35 | 43,275 | 7,965 | 12,600 | ||||
| 30 Aug | 51351.00 | 910 | 70.65 | 26,970 | -1,050 | 4,635 | ||||
|
|
||||||||||
| 29 Aug | 51152.75 | 839.35 | 21.10 | 43,305 | 1,365 | 5,835 | ||||
| 28 Aug | 51143.85 | 818.25 | -89.95 | 10,485 | 1,110 | 4,455 | ||||
| 27 Aug | 51278.75 | 908.2 | -21.40 | 5,265 | 405 | 3,330 | ||||
| 26 Aug | 51148.10 | 929.6 | 120.20 | 4,650 | -15 | 2,925 | ||||
| 23 Aug | 50933.45 | 809.4 | -48.90 | 4,545 | 375 | 2,985 | ||||
| 22 Aug | 50985.70 | 858.3 | 87.30 | 9,315 | 1,080 | 2,670 | ||||
| 21 Aug | 50685.55 | 771 | -64.65 | 4,455 | 630 | 1,590 | ||||
| 20 Aug | 50803.15 | 835.65 | 127.75 | 2,325 | 645 | 960 | ||||
| 19 Aug | 50368.35 | 707.9 | -84.05 | 465 | 225 | 300 | ||||
| 16 Aug | 50516.90 | 791.95 | -389.15 | 330 | 60 | 60 | ||||
| 14 Aug | 49727.30 | 1181.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 1181.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 1181.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 1181.1 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50800 expiring on 11SEP2024
Delta for 50800 CE is -
Historical price for 50800 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 247.9, which was -559.15 lower than the previous day. The implied volatity was -, the open interest changed by 998340 which increased total open position to 1045020
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 807.05, which was 42.05 higher than the previous day. The implied volatity was -, the open interest changed by 7005 which increased total open position to 46155
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 765, which was -225.00 lower than the previous day. The implied volatity was -, the open interest changed by 23190 which increased total open position to 38760
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 990, which was 109.35 higher than the previous day. The implied volatity was -, the open interest changed by 3135 which increased total open position to 15765
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 880.65, which was -29.35 lower than the previous day. The implied volatity was -, the open interest changed by 7965 which increased total open position to 12600
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 910, which was 70.65 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 4635
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 839.35, which was 21.10 higher than the previous day. The implied volatity was -, the open interest changed by 1365 which increased total open position to 5835
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 818.25, which was -89.95 lower than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 4455
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 908.2, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 3330
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 929.6, which was 120.20 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2925
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 809.4, which was -48.90 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 2985
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 858.3, which was 87.30 higher than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 2670
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 771, which was -64.65 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 1590
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 835.65, which was 127.75 higher than the previous day. The implied volatity was -, the open interest changed by 645 which increased total open position to 960
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 707.9, which was -84.05 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 300
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 791.95, which was -389.15 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1181.1, 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 1181.1, 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 1181.1, 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 1181.1, 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 50800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 475 | 401.80 | 3,81,27,615 | 1,74,480 | 8,15,580 |
| 5 Sept | 51473.05 | 73.2 | -59.80 | 61,25,670 | 3,33,555 | 6,67,470 |
| 4 Sept | 51400.25 | 133 | 23.15 | 12,64,905 | 1,94,325 | 3,45,360 |
| 3 Sept | 51689.10 | 109.85 | -66.80 | 4,66,050 | 63,345 | 1,51,305 |
| 2 Sept | 51439.55 | 176.65 | -36.05 | 2,56,215 | 46,410 | 91,545 |
| 30 Aug | 51351.00 | 212.7 | -63.40 | 1,21,020 | 27,840 | 44,970 |
| 29 Aug | 51152.75 | 276.1 | -71.00 | 72,645 | 7,020 | 17,280 |
| 28 Aug | 51143.85 | 347.1 | 19.95 | 15,810 | 3,090 | 10,200 |
| 27 Aug | 51278.75 | 327.15 | -26.85 | 15,405 | 4,200 | 7,155 |
| 26 Aug | 51148.10 | 354 | -143.25 | 6,525 | 930 | 2,955 |
| 23 Aug | 50933.45 | 497.25 | -2.65 | 3,465 | 555 | 2,040 |
| 22 Aug | 50985.70 | 499.9 | -88.50 | 4,185 | 1,185 | 1,335 |
| 21 Aug | 50685.55 | 588.4 | -611.60 | 330 | 120 | 135 |
| 20 Aug | 50803.15 | 1200 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 1200 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 1200 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 1200 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 1200 | -309.70 | 15 | 0 | 15 |
| 12 Aug | 50577.95 | 1509.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 1509.7 | 0 | 15 | 0 | |
For Nifty Bank - strike price 50800 expiring on 11SEP2024
Delta for 50800 PE is -
Historical price for 50800 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 475, which was 401.80 higher than the previous day. The implied volatity was -, the open interest changed by 174480 which increased total open position to 815580
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 73.2, which was -59.80 lower than the previous day. The implied volatity was -, the open interest changed by 333555 which increased total open position to 667470
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 133, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by 194325 which increased total open position to 345360
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 109.85, which was -66.80 lower than the previous day. The implied volatity was -, the open interest changed by 63345 which increased total open position to 151305
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 176.65, which was -36.05 lower than the previous day. The implied volatity was -, the open interest changed by 46410 which increased total open position to 91545
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 212.7, which was -63.40 lower than the previous day. The implied volatity was -, the open interest changed by 27840 which increased total open position to 44970
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 276.1, which was -71.00 lower than the previous day. The implied volatity was -, the open interest changed by 7020 which increased total open position to 17280
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 347.1, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 3090 which increased total open position to 10200
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 327.15, which was -26.85 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 7155
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 354, which was -143.25 lower than the previous day. The implied volatity was -, the open interest changed by 930 which increased total open position to 2955
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 497.25, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 2040
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 499.9, which was -88.50 lower than the previous day. The implied volatity was -, the open interest changed by 1185 which increased total open position to 1335
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 588.4, which was -611.60 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 135
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1200, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1200, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1200, 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 1200, 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 1200, which was -309.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 1509.7, 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 1509.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0