BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 50900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 212 | -512.30 | 2,40,15,525 | 11,74,965 | 12,11,010 | ||||
| 5 Sept | 51473.05 | 724.3 | 29.80 | 4,34,310 | 14,835 | 36,810 | ||||
| 4 Sept | 51400.25 | 694.5 | -217.85 | 1,13,820 | 12,450 | 21,585 | ||||
| 3 Sept | 51689.10 | 912.35 | 117.35 | 41,895 | -780 | 9,195 | ||||
| 2 Sept | 51439.55 | 795 | -43.40 | 30,870 | 3,480 | 9,975 | ||||
| 30 Aug | 51351.00 | 838.4 | 70.55 | 29,580 | -1,830 | 6,375 | ||||
|
|
||||||||||
| 29 Aug | 51152.75 | 767.85 | 11.10 | 40,470 | 3,120 | 8,250 | ||||
| 28 Aug | 51143.85 | 756.75 | -90.70 | 4,560 | 1,815 | 5,040 | ||||
| 27 Aug | 51278.75 | 847.45 | -27.90 | 11,025 | -825 | 3,120 | ||||
| 26 Aug | 51148.10 | 875.35 | 106.05 | 8,565 | -2,085 | 4,005 | ||||
| 23 Aug | 50933.45 | 769.3 | -36.95 | 13,920 | 2,745 | 6,015 | ||||
| 22 Aug | 50985.70 | 806.25 | 96.25 | 12,060 | 2,250 | 3,645 | ||||
| 21 Aug | 50685.55 | 710 | -85.10 | 1,950 | 825 | 1,380 | ||||
| 20 Aug | 50803.15 | 795.1 | -342.10 | 1,155 | 510 | 510 | ||||
| 19 Aug | 50368.35 | 1137.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 1137.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 1137.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 1137.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 1137.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 1137.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 1137.2 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 50900 expiring on 11SEP2024
Delta for 50900 CE is -
Historical price for 50900 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 212, which was -512.30 lower than the previous day. The implied volatity was -, the open interest changed by 1174965 which increased total open position to 1211010
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 724.3, which was 29.80 higher than the previous day. The implied volatity was -, the open interest changed by 14835 which increased total open position to 36810
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 694.5, which was -217.85 lower than the previous day. The implied volatity was -, the open interest changed by 12450 which increased total open position to 21585
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 912.35, which was 117.35 higher than the previous day. The implied volatity was -, the open interest changed by -780 which decreased total open position to 9195
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 795, which was -43.40 lower than the previous day. The implied volatity was -, the open interest changed by 3480 which increased total open position to 9975
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 838.4, which was 70.55 higher than the previous day. The implied volatity was -, the open interest changed by -1830 which decreased total open position to 6375
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 767.85, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 3120 which increased total open position to 8250
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 756.75, which was -90.70 lower than the previous day. The implied volatity was -, the open interest changed by 1815 which increased total open position to 5040
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 847.45, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 3120
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 875.35, which was 106.05 higher than the previous day. The implied volatity was -, the open interest changed by -2085 which decreased total open position to 4005
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 769.3, which was -36.95 lower than the previous day. The implied volatity was -, the open interest changed by 2745 which increased total open position to 6015
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 806.25, which was 96.25 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 3645
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 710, which was -85.10 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 1380
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 795.1, which was -342.10 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 510
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1137.2, 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 1137.2, 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 1137.2, 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 1137.2, 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 1137.2, 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 1137.2, 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 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1137.2, 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 50900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 548.3 | 457.10 | 3,51,88,140 | 11,595 | 4,75,335 |
| 5 Sept | 51473.05 | 91.2 | -67.70 | 60,91,170 | 2,70,870 | 4,81,635 |
| 4 Sept | 51400.25 | 158.9 | 33.90 | 9,92,820 | 97,230 | 2,13,060 |
| 3 Sept | 51689.10 | 125 | -76.70 | 4,95,015 | 71,640 | 1,19,040 |
| 2 Sept | 51439.55 | 201.7 | -45.05 | 1,41,735 | 8,205 | 46,860 |
| 30 Aug | 51351.00 | 246.75 | -61.45 | 97,830 | 27,045 | 37,500 |
| 29 Aug | 51152.75 | 308.2 | -68.15 | 57,450 | 2,820 | 10,185 |
| 28 Aug | 51143.85 | 376.35 | 2.25 | 15,645 | 2,235 | 7,455 |
| 27 Aug | 51278.75 | 374.1 | -11.50 | 7,845 | 1,515 | 5,190 |
| 26 Aug | 51148.10 | 385.6 | -139.25 | 5,445 | 390 | 3,690 |
| 23 Aug | 50933.45 | 524.85 | -1.75 | 12,510 | 780 | 3,345 |
| 22 Aug | 50985.70 | 526.6 | -88.20 | 5,310 | 2,130 | 2,595 |
| 21 Aug | 50685.55 | 614.8 | -11.20 | 1,020 | -345 | 480 |
| 20 Aug | 50803.15 | 626 | -977.60 | 1,305 | 675 | 855 |
| 19 Aug | 50368.35 | 1603.6 | 0.00 | 0 | 15 | 0 |
| 16 Aug | 50516.90 | 1603.6 | 536.10 | 15 | 0 | 165 |
| 14 Aug | 49727.30 | 1067.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 1067.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 1067.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 1067.5 | 0.00 | 0 | 165 | 0 |
| 8 Aug | 50156.70 | 1067.5 | 165 | 90 | 90 | |
For Nifty Bank - strike price 50900 expiring on 11SEP2024
Delta for 50900 PE is -
Historical price for 50900 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 548.3, which was 457.10 higher than the previous day. The implied volatity was -, the open interest changed by 11595 which increased total open position to 475335
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 91.2, which was -67.70 lower than the previous day. The implied volatity was -, the open interest changed by 270870 which increased total open position to 481635
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 158.9, which was 33.90 higher than the previous day. The implied volatity was -, the open interest changed by 97230 which increased total open position to 213060
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 125, which was -76.70 lower than the previous day. The implied volatity was -, the open interest changed by 71640 which increased total open position to 119040
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 201.7, which was -45.05 lower than the previous day. The implied volatity was -, the open interest changed by 8205 which increased total open position to 46860
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 246.75, which was -61.45 lower than the previous day. The implied volatity was -, the open interest changed by 27045 which increased total open position to 37500
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 308.2, which was -68.15 lower than the previous day. The implied volatity was -, the open interest changed by 2820 which increased total open position to 10185
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 376.35, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 2235 which increased total open position to 7455
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 374.1, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 1515 which increased total open position to 5190
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 385.6, which was -139.25 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 3690
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 524.85, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 3345
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 526.6, which was -88.20 lower than the previous day. The implied volatity was -, the open interest changed by 2130 which increased total open position to 2595
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 614.8, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 480
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 626, which was -977.60 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 855
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1603.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1603.6, which was 536.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1067.5, 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 1067.5, 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 1067.5, 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 1067.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 0
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1067.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90