BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 51100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 156.95 | -417.65 | 2,14,12,425 | 12,07,185 | 13,09,065 | ||||
| 5 Sept | 51473.05 | 574.6 | 26.60 | 19,62,285 | 31,770 | 1,06,860 | ||||
| 4 Sept | 51400.25 | 548 | -208.30 | 4,76,655 | 50,850 | 75,570 | ||||
| 3 Sept | 51689.10 | 756.3 | 97.30 | 1,45,755 | 6,525 | 24,705 | ||||
| 2 Sept | 51439.55 | 659 | -44.10 | 89,940 | 3,495 | 18,240 | ||||
| 30 Aug | 51351.00 | 703.1 | 59.60 | 82,635 | -12,135 | 14,985 | ||||
| 29 Aug | 51152.75 | 643.5 | 4.40 | 2,34,705 | 8,580 | 27,030 | ||||
| 28 Aug | 51143.85 | 639.1 | -75.90 | 72,015 | 9,120 | 17,865 | ||||
| 27 Aug | 51278.75 | 715 | -28.40 | 32,205 | 375 | 8,745 | ||||
| 26 Aug | 51148.10 | 743.4 | 88.65 | 24,420 | 1,020 | 8,370 | ||||
| 23 Aug | 50933.45 | 654.75 | -44.35 | 13,335 | 5,745 | 7,425 | ||||
| 22 Aug | 50985.70 | 699.1 | 81.75 | 6,510 | 1,620 | 1,665 | ||||
| 21 Aug | 50685.55 | 617.35 | -435.55 | 60 | 45 | 45 | ||||
| 20 Aug | 50803.15 | 1052.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 50368.35 | 1052.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 1052.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 1052.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 1052.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 1052.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 1052.9 | 1052.90 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51100 expiring on 11SEP2024
Delta for 51100 CE is -
Historical price for 51100 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 156.95, which was -417.65 lower than the previous day. The implied volatity was -, the open interest changed by 1207185 which increased total open position to 1309065
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 574.6, which was 26.60 higher than the previous day. The implied volatity was -, the open interest changed by 31770 which increased total open position to 106860
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 548, which was -208.30 lower than the previous day. The implied volatity was -, the open interest changed by 50850 which increased total open position to 75570
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 756.3, which was 97.30 higher than the previous day. The implied volatity was -, the open interest changed by 6525 which increased total open position to 24705
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 659, which was -44.10 lower than the previous day. The implied volatity was -, the open interest changed by 3495 which increased total open position to 18240
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 703.1, which was 59.60 higher than the previous day. The implied volatity was -, the open interest changed by -12135 which decreased total open position to 14985
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 643.5, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 8580 which increased total open position to 27030
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 639.1, which was -75.90 lower than the previous day. The implied volatity was -, the open interest changed by 9120 which increased total open position to 17865
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 715, which was -28.40 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 8745
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 743.4, which was 88.65 higher than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 8370
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 654.75, which was -44.35 lower than the previous day. The implied volatity was -, the open interest changed by 5745 which increased total open position to 7425
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 699.1, which was 81.75 higher than the previous day. The implied volatity was -, the open interest changed by 1620 which increased total open position to 1665
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 617.35, which was -435.55 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1052.9, 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 1052.9, 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 1052.9, 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 1052.9, 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 1052.9, 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 1052.9, 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 1052.9, which was 1052.90 higher 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 0, 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 51100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 698.85 | 563.95 | 1,99,63,335 | 1,39,665 | 4,51,575 |
| 5 Sept | 51473.05 | 134.9 | -83.45 | 56,17,440 | 1,69,155 | 3,19,620 |
| 4 Sept | 51400.25 | 218.35 | 52.35 | 10,54,515 | 91,575 | 1,49,625 |
| 3 Sept | 51689.10 | 166 | -102.00 | 2,94,555 | 12,000 | 59,025 |
| 2 Sept | 51439.55 | 268 | -39.15 | 1,54,455 | 13,410 | 46,575 |
| 30 Aug | 51351.00 | 307.15 | -70.25 | 1,06,230 | 13,260 | 32,340 |
| 29 Aug | 51152.75 | 377.4 | -69.60 | 1,49,805 | 6,960 | 19,185 |
| 28 Aug | 51143.85 | 447 | 28.65 | 32,580 | 2,565 | 12,345 |
| 27 Aug | 51278.75 | 418.35 | -37.40 | 30,900 | 1,755 | 9,840 |
| 26 Aug | 51148.10 | 455.75 | -154.30 | 9,990 | 1,200 | 8,070 |
| 23 Aug | 50933.45 | 610.05 | -13.65 | 15,150 | 5,610 | 6,900 |
| 22 Aug | 50985.70 | 623.7 | -263.10 | 2,070 | 1,245 | 1,290 |
| 21 Aug | 50685.55 | 886.8 | -792.55 | 45 | 0 | 0 |
| 20 Aug | 50803.15 | 1679.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 1679.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 1679.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 1679.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 1679.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 1679.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 1679.35 | 1679.35 | 0 | 0 | 0 |
| 8 Aug | 50156.70 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51100 expiring on 11SEP2024
Delta for 51100 PE is -
Historical price for 51100 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 698.85, which was 563.95 higher than the previous day. The implied volatity was -, the open interest changed by 139665 which increased total open position to 451575
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 134.9, which was -83.45 lower than the previous day. The implied volatity was -, the open interest changed by 169155 which increased total open position to 319620
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 218.35, which was 52.35 higher than the previous day. The implied volatity was -, the open interest changed by 91575 which increased total open position to 149625
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 166, which was -102.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 59025
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 268, which was -39.15 lower than the previous day. The implied volatity was -, the open interest changed by 13410 which increased total open position to 46575
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 307.15, which was -70.25 lower than the previous day. The implied volatity was -, the open interest changed by 13260 which increased total open position to 32340
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 377.4, which was -69.60 lower than the previous day. The implied volatity was -, the open interest changed by 6960 which increased total open position to 19185
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 447, which was 28.65 higher than the previous day. The implied volatity was -, the open interest changed by 2565 which increased total open position to 12345
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 418.35, which was -37.40 lower than the previous day. The implied volatity was -, the open interest changed by 1755 which increased total open position to 9840
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 455.75, which was -154.30 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 8070
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 610.05, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 5610 which increased total open position to 6900
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 623.7, which was -263.10 lower than the previous day. The implied volatity was -, the open interest changed by 1245 which increased total open position to 1290
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 886.8, which was -792.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1679.35, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1679.35, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1679.35, 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 1679.35, 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 1679.35, 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 1679.35, 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 1679.35, which was 1679.35 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0