BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 51300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 112 | -320.65 | 2,87,98,725 | 17,10,135 | 22,49,355 | ||||
| 5 Sept | 51473.05 | 432.65 | 9.65 | 1,04,77,530 | 1,17,630 | 5,63,355 | ||||
| 4 Sept | 51400.25 | 423 | -186.05 | 37,58,490 | 3,63,540 | 4,45,395 | ||||
| 3 Sept | 51689.10 | 609.05 | 83.15 | 11,81,190 | -9,315 | 85,050 | ||||
| 2 Sept | 51439.55 | 525.9 | -47.55 | 6,74,610 | 30,105 | 95,520 | ||||
| 30 Aug | 51351.00 | 573.45 | 49.45 | 2,86,635 | 4,815 | 66,345 | ||||
| 29 Aug | 51152.75 | 524 | 9.00 | 4,50,480 | 28,215 | 61,995 | ||||
| 28 Aug | 51143.85 | 515 | -99.50 | 86,295 | 11,655 | 33,510 | ||||
| 27 Aug | 51278.75 | 614.5 | -1.50 | 77,070 | 15,360 | 22,095 | ||||
| 26 Aug | 51148.10 | 616 | 76.00 | 26,970 | 5,535 | 6,705 | ||||
| 23 Aug | 50933.45 | 540 | -43.00 | 1,665 | 1,095 | 1,155 | ||||
| 22 Aug | 50985.70 | 583 | 83.00 | 105 | 45 | 60 | ||||
| 21 Aug | 50685.55 | 500 | -473.10 | 30 | 15 | 15 | ||||
| 20 Aug | 50803.15 | 973.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 973.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 973.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 973.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 49831.85 | 973.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 973.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 973.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 973.1 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51300 expiring on 11SEP2024
Delta for 51300 CE is -
Historical price for 51300 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 112, which was -320.65 lower than the previous day. The implied volatity was -, the open interest changed by 1710135 which increased total open position to 2249355
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 432.65, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 117630 which increased total open position to 563355
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 423, which was -186.05 lower than the previous day. The implied volatity was -, the open interest changed by 363540 which increased total open position to 445395
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 609.05, which was 83.15 higher than the previous day. The implied volatity was -, the open interest changed by -9315 which decreased total open position to 85050
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 525.9, which was -47.55 lower than the previous day. The implied volatity was -, the open interest changed by 30105 which increased total open position to 95520
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 573.45, which was 49.45 higher than the previous day. The implied volatity was -, the open interest changed by 4815 which increased total open position to 66345
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 524, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 28215 which increased total open position to 61995
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 515, which was -99.50 lower than the previous day. The implied volatity was -, the open interest changed by 11655 which increased total open position to 33510
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 614.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 15360 which increased total open position to 22095
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 616, which was 76.00 higher than the previous day. The implied volatity was -, the open interest changed by 5535 which increased total open position to 6705
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 540, which was -43.00 lower than the previous day. The implied volatity was -, the open interest changed by 1095 which increased total open position to 1155
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 583, which was 83.00 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 60
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 500, which was -473.10 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 973.1, 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 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 973.1, 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 973.1, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 973.1, 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 973.1, 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 973.1, 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 973.1, 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 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 973.1, 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 51300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 845 | 647.70 | 2,12,08,635 | 22,455 | 5,85,495 |
| 5 Sept | 51473.05 | 197.3 | -95.65 | 1,22,02,065 | 1,48,800 | 6,05,625 |
| 4 Sept | 51400.25 | 292.95 | 67.95 | 39,74,175 | 2,39,895 | 4,69,020 |
| 3 Sept | 51689.10 | 225 | -105.60 | 14,37,690 | 1,32,300 | 2,30,535 |
| 2 Sept | 51439.55 | 330.6 | -41.10 | 5,76,225 | 38,340 | 99,750 |
| 30 Aug | 51351.00 | 371.7 | -84.55 | 3,02,310 | 15,285 | 64,425 |
| 29 Aug | 51152.75 | 456.25 | -91.75 | 3,55,140 | 34,125 | 49,170 |
| 28 Aug | 51143.85 | 548 | 47.95 | 53,430 | 5,880 | 14,925 |
| 27 Aug | 51278.75 | 500.05 | -46.40 | 46,365 | 5,100 | 9,540 |
| 26 Aug | 51148.10 | 546.45 | -155.15 | 21,180 | 3,660 | 4,560 |
| 23 Aug | 50933.45 | 701.6 | 8.60 | 1,470 | 345 | 915 |
| 22 Aug | 50985.70 | 693 | -160.85 | 825 | 540 | 555 |
| 21 Aug | 50685.55 | 853.85 | 0.00 | 0 | 15 | 0 |
| 20 Aug | 50803.15 | 853.85 | -944.35 | 15 | 0 | 0 |
| 19 Aug | 50368.35 | 1798.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 1798.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 1798.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 1798.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 1798.2 | 1798.20 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 50156.70 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51300 expiring on 11SEP2024
Delta for 51300 PE is -
Historical price for 51300 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 845, which was 647.70 higher than the previous day. The implied volatity was -, the open interest changed by 22455 which increased total open position to 585495
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 197.3, which was -95.65 lower than the previous day. The implied volatity was -, the open interest changed by 148800 which increased total open position to 605625
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 292.95, which was 67.95 higher than the previous day. The implied volatity was -, the open interest changed by 239895 which increased total open position to 469020
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 225, which was -105.60 lower than the previous day. The implied volatity was -, the open interest changed by 132300 which increased total open position to 230535
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 330.6, which was -41.10 lower than the previous day. The implied volatity was -, the open interest changed by 38340 which increased total open position to 99750
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 371.7, which was -84.55 lower than the previous day. The implied volatity was -, the open interest changed by 15285 which increased total open position to 64425
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 456.25, which was -91.75 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 49170
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 548, which was 47.95 higher than the previous day. The implied volatity was -, the open interest changed by 5880 which increased total open position to 14925
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 500.05, which was -46.40 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 9540
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 546.45, which was -155.15 lower than the previous day. The implied volatity was -, the open interest changed by 3660 which increased total open position to 4560
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 701.6, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 915
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 693, which was -160.85 lower than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 555
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 853.85, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 853.85, which was -944.35 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 1798.2, 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 1798.2, 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 1798.2, 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 1798.2, 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 1798.2, which was 1798.20 higher 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 0, 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 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