BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 51200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 130 | -372.55 | 3,02,61,600 | 17,90,730 | 20,36,415 | ||||
| 5 Sept | 51473.05 | 502.55 | 19.55 | 52,54,815 | 37,470 | 2,52,075 | ||||
| 4 Sept | 51400.25 | 483 | -189.15 | 14,87,430 | 1,55,085 | 2,11,845 | ||||
|
|
||||||||||
| 3 Sept | 51689.10 | 672.15 | 82.85 | 5,30,640 | -8,190 | 57,405 | ||||
| 2 Sept | 51439.55 | 589.3 | -47.70 | 2,50,965 | 15,300 | 65,625 | ||||
| 30 Aug | 51351.00 | 637 | 56.40 | 1,81,350 | -15,960 | 50,520 | ||||
| 29 Aug | 51152.75 | 580.6 | 1.80 | 4,75,245 | 25,110 | 66,495 | ||||
| 28 Aug | 51143.85 | 578.8 | -82.20 | 1,19,400 | 24,945 | 41,655 | ||||
| 27 Aug | 51278.75 | 661 | -25.30 | 70,935 | 2,955 | 17,130 | ||||
| 26 Aug | 51148.10 | 686.3 | 81.85 | 62,415 | 9,345 | 13,815 | ||||
| 23 Aug | 50933.45 | 604.45 | -22.10 | 14,325 | 1,665 | 4,455 | ||||
| 22 Aug | 50985.70 | 626.55 | 86.55 | 4,680 | 2,220 | 2,790 | ||||
| 21 Aug | 50685.55 | 540 | -85.10 | 615 | 210 | 495 | ||||
| 20 Aug | 50803.15 | 625.1 | -387.30 | 420 | 285 | 285 | ||||
| 19 Aug | 50368.35 | 1012.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 1012.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 1012.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 1012.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 1012.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 1012.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 1012.4 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51200 expiring on 11SEP2024
Delta for 51200 CE is -
Historical price for 51200 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 130, which was -372.55 lower than the previous day. The implied volatity was -, the open interest changed by 1790730 which increased total open position to 2036415
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 502.55, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 37470 which increased total open position to 252075
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 483, which was -189.15 lower than the previous day. The implied volatity was -, the open interest changed by 155085 which increased total open position to 211845
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 672.15, which was 82.85 higher than the previous day. The implied volatity was -, the open interest changed by -8190 which decreased total open position to 57405
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 589.3, which was -47.70 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 65625
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 637, which was 56.40 higher than the previous day. The implied volatity was -, the open interest changed by -15960 which decreased total open position to 50520
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 580.6, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 25110 which increased total open position to 66495
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 578.8, which was -82.20 lower than the previous day. The implied volatity was -, the open interest changed by 24945 which increased total open position to 41655
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 661, which was -25.30 lower than the previous day. The implied volatity was -, the open interest changed by 2955 which increased total open position to 17130
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 686.3, which was 81.85 higher than the previous day. The implied volatity was -, the open interest changed by 9345 which increased total open position to 13815
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 604.45, which was -22.10 lower than the previous day. The implied volatity was -, the open interest changed by 1665 which increased total open position to 4455
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 626.55, which was 86.55 higher than the previous day. The implied volatity was -, the open interest changed by 2220 which increased total open position to 2790
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 540, which was -85.10 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 495
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 625.1, which was -387.30 lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 285
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1012.4, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1012.4, 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 1012.4, 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 1012.4, 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 1012.4, 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 1012.4, 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 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1012.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 51200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 777.65 | 615.05 | 2,40,28,065 | -1,19,790 | 5,15,520 |
| 5 Sept | 51473.05 | 162.6 | -91.40 | 84,57,330 | 3,06,285 | 6,47,115 |
| 4 Sept | 51400.25 | 254 | 59.00 | 18,65,205 | 1,99,155 | 3,41,925 |
| 3 Sept | 51689.10 | 195 | -100.00 | 7,14,495 | 69,030 | 1,41,975 |
| 2 Sept | 51439.55 | 295 | -39.05 | 3,93,810 | 18,990 | 73,575 |
| 30 Aug | 51351.00 | 334.05 | -83.95 | 1,85,760 | 9,885 | 56,865 |
| 29 Aug | 51152.75 | 418 | -59.00 | 5,10,060 | 13,230 | 46,635 |
| 28 Aug | 51143.85 | 477 | 18.10 | 89,445 | 14,610 | 33,660 |
| 27 Aug | 51278.75 | 458.9 | -63.85 | 52,680 | 11,070 | 17,775 |
| 26 Aug | 51148.10 | 522.75 | -149.20 | 27,360 | 5,010 | 6,825 |
| 23 Aug | 50933.45 | 671.95 | 6.95 | 1,770 | 135 | 1,815 |
| 22 Aug | 50985.70 | 665 | -122.65 | 3,345 | 1,530 | 1,725 |
| 21 Aug | 50685.55 | 787.65 | -872.35 | 45 | 15 | 180 |
| 20 Aug | 50803.15 | 1660 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 1660 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 1660 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 1660 | 0.00 | 0 | 0 | 165 |
| 13 Aug | 49831.85 | 1660 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 1660 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 1660 | 0.00 | 0 | 0 | 165 |
| 8 Aug | 50156.70 | 1660 | 165 | 90 | 90 | |
For Nifty Bank - strike price 51200 expiring on 11SEP2024
Delta for 51200 PE is -
Historical price for 51200 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 777.65, which was 615.05 higher than the previous day. The implied volatity was -, the open interest changed by -119790 which decreased total open position to 515520
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 162.6, which was -91.40 lower than the previous day. The implied volatity was -, the open interest changed by 306285 which increased total open position to 647115
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 254, which was 59.00 higher than the previous day. The implied volatity was -, the open interest changed by 199155 which increased total open position to 341925
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 195, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 69030 which increased total open position to 141975
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 295, which was -39.05 lower than the previous day. The implied volatity was -, the open interest changed by 18990 which increased total open position to 73575
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 334.05, which was -83.95 lower than the previous day. The implied volatity was -, the open interest changed by 9885 which increased total open position to 56865
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 418, which was -59.00 lower than the previous day. The implied volatity was -, the open interest changed by 13230 which increased total open position to 46635
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 477, which was 18.10 higher than the previous day. The implied volatity was -, the open interest changed by 14610 which increased total open position to 33660
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 458.9, which was -63.85 lower than the previous day. The implied volatity was -, the open interest changed by 11070 which increased total open position to 17775
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 522.75, which was -149.20 lower than the previous day. The implied volatity was -, the open interest changed by 5010 which increased total open position to 6825
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 671.95, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 1815
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 665, which was -122.65 lower than the previous day. The implied volatity was -, the open interest changed by 1530 which increased total open position to 1725
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 787.65, which was -872.35 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 180
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1660, 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 1660, 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 1660, 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 1660, 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 165
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 1660, 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 1660, 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 1660, 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 165
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 1660, which was lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90