BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 51000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 180.2 | -467.55 | 4,32,02,490 | 27,35,085 | 31,44,570 | ||||
| 5 Sept | 51473.05 | 647.75 | 30.75 | 31,13,700 | 42,825 | 4,17,390 | ||||
| 4 Sept | 51400.25 | 617 | -214.00 | 14,37,105 | 1,74,135 | 3,83,295 | ||||
| 3 Sept | 51689.10 | 831 | 110.30 | 8,33,670 | 1,15,590 | 2,13,735 | ||||
| 2 Sept | 51439.55 | 720.7 | -45.30 | 4,30,455 | 35,790 | 1,00,260 | ||||
| 30 Aug | 51351.00 | 766 | 64.95 | 2,33,565 | -5,715 | 70,635 | ||||
| 29 Aug | 51152.75 | 701.05 | 15.75 | 4,92,795 | 10,605 | 78,105 | ||||
| 28 Aug | 51143.85 | 685.3 | -84.70 | 1,43,865 | 24,450 | 67,140 | ||||
| 27 Aug | 51278.75 | 770 | -23.05 | 1,45,770 | 6,975 | 42,600 | ||||
| 26 Aug | 51148.10 | 793.05 | 96.00 | 78,150 | 11,505 | 34,890 | ||||
| 23 Aug | 50933.45 | 697.05 | -52.10 | 49,590 | 11,550 | 23,775 | ||||
| 22 Aug | 50985.70 | 749.15 | 87.15 | 47,460 | 2,655 | 12,180 | ||||
| 21 Aug | 50685.55 | 662 | -57.55 | 18,225 | 2,310 | 9,390 | ||||
| 20 Aug | 50803.15 | 719.55 | 133.55 | 16,545 | 4,230 | 7,080 | ||||
| 19 Aug | 50368.35 | 586 | -99.00 | 3,480 | 45 | 2,880 | ||||
| 16 Aug | 50516.90 | 685 | 220.85 | 9,090 | 2,190 | 2,715 | ||||
| 14 Aug | 49727.30 | 464.15 | -285.95 | 750 | 510 | 540 | ||||
|
|
||||||||||
| 13 Aug | 49831.85 | 750.1 | -149.60 | 15 | 0 | 30 | ||||
| 12 Aug | 50577.95 | 899.7 | 47.45 | 15 | 0 | 15 | ||||
| 9 Aug | 50484.50 | 852.25 | -242.20 | 30 | 15 | 15 | ||||
| 8 Aug | 50156.70 | 1094.45 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51000 expiring on 11SEP2024
Delta for 51000 CE is -
Historical price for 51000 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 180.2, which was -467.55 lower than the previous day. The implied volatity was -, the open interest changed by 2735085 which increased total open position to 3144570
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 647.75, which was 30.75 higher than the previous day. The implied volatity was -, the open interest changed by 42825 which increased total open position to 417390
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 617, which was -214.00 lower than the previous day. The implied volatity was -, the open interest changed by 174135 which increased total open position to 383295
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 831, which was 110.30 higher than the previous day. The implied volatity was -, the open interest changed by 115590 which increased total open position to 213735
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 720.7, which was -45.30 lower than the previous day. The implied volatity was -, the open interest changed by 35790 which increased total open position to 100260
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 766, which was 64.95 higher than the previous day. The implied volatity was -, the open interest changed by -5715 which decreased total open position to 70635
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 701.05, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by 10605 which increased total open position to 78105
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 685.3, which was -84.70 lower than the previous day. The implied volatity was -, the open interest changed by 24450 which increased total open position to 67140
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 770, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by 6975 which increased total open position to 42600
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 793.05, which was 96.00 higher than the previous day. The implied volatity was -, the open interest changed by 11505 which increased total open position to 34890
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 697.05, which was -52.10 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 23775
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 749.15, which was 87.15 higher than the previous day. The implied volatity was -, the open interest changed by 2655 which increased total open position to 12180
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 662, which was -57.55 lower than the previous day. The implied volatity was -, the open interest changed by 2310 which increased total open position to 9390
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 719.55, which was 133.55 higher than the previous day. The implied volatity was -, the open interest changed by 4230 which increased total open position to 7080
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 586, which was -99.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 2880
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 685, which was 220.85 higher than the previous day. The implied volatity was -, the open interest changed by 2190 which increased total open position to 2715
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 464.15, which was -285.95 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 540
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 750.1, which was -149.60 lower 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 899.7, which was 47.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 852.25, which was -242.20 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1094.45, 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 51000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 618.3 | 509.10 | 5,04,56,505 | -11,880 | 15,11,745 |
| 5 Sept | 51473.05 | 109.2 | -77.80 | 1,30,69,155 | 4,46,745 | 15,10,050 |
| 4 Sept | 51400.25 | 187 | 40.25 | 37,45,035 | 3,34,080 | 10,64,070 |
| 3 Sept | 51689.10 | 146.75 | -83.25 | 19,06,350 | 1,79,385 | 7,32,930 |
| 2 Sept | 51439.55 | 230 | -40.05 | 11,02,245 | 1,42,125 | 5,77,935 |
| 30 Aug | 51351.00 | 270.05 | -69.95 | 8,27,355 | 3,00,810 | 4,23,495 |
| 29 Aug | 51152.75 | 340 | -71.65 | 6,72,360 | 53,010 | 1,22,475 |
| 28 Aug | 51143.85 | 411.65 | 11.65 | 1,45,275 | 27,540 | 69,795 |
| 27 Aug | 51278.75 | 400 | -34.90 | 1,33,860 | 16,020 | 42,900 |
| 26 Aug | 51148.10 | 434.9 | -130.10 | 70,470 | 9,570 | 27,270 |
| 23 Aug | 50933.45 | 565 | -8.00 | 39,450 | 8,085 | 18,165 |
| 22 Aug | 50985.70 | 573 | -99.60 | 32,835 | 6,780 | 10,140 |
| 21 Aug | 50685.55 | 672.6 | 1.60 | 9,795 | 405 | 2,850 |
| 20 Aug | 50803.15 | 671 | -190.80 | 8,970 | 2,445 | 2,460 |
| 19 Aug | 50368.35 | 861.8 | -759.85 | 15 | 0 | 0 |
| 16 Aug | 50516.90 | 1621.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 1621.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 1621.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 1621.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 1621.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 50156.70 | 1621.65 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51000 expiring on 11SEP2024
Delta for 51000 PE is -
Historical price for 51000 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 618.3, which was 509.10 higher than the previous day. The implied volatity was -, the open interest changed by -11880 which decreased total open position to 1511745
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 109.2, which was -77.80 lower than the previous day. The implied volatity was -, the open interest changed by 446745 which increased total open position to 1510050
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 187, which was 40.25 higher than the previous day. The implied volatity was -, the open interest changed by 334080 which increased total open position to 1064070
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 146.75, which was -83.25 lower than the previous day. The implied volatity was -, the open interest changed by 179385 which increased total open position to 732930
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 230, which was -40.05 lower than the previous day. The implied volatity was -, the open interest changed by 142125 which increased total open position to 577935
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 270.05, which was -69.95 lower than the previous day. The implied volatity was -, the open interest changed by 300810 which increased total open position to 423495
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 340, which was -71.65 lower than the previous day. The implied volatity was -, the open interest changed by 53010 which increased total open position to 122475
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 411.65, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 27540 which increased total open position to 69795
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 400, which was -34.90 lower than the previous day. The implied volatity was -, the open interest changed by 16020 which increased total open position to 42900
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 434.9, which was -130.10 lower than the previous day. The implied volatity was -, the open interest changed by 9570 which increased total open position to 27270
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 565, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 8085 which increased total open position to 18165
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 573, which was -99.60 lower than the previous day. The implied volatity was -, the open interest changed by 6780 which increased total open position to 10140
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 672.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 2850
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 671, which was -190.80 lower than the previous day. The implied volatity was -, the open interest changed by 2445 which increased total open position to 2460
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 861.8, which was -759.85 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 1621.65, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 1621.65, 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 1621.65, 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 1621.65, 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 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 1621.65, 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 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1621.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0