BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 51400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 92 | -281.05 | 2,37,74,400 | 12,72,015 | 24,60,255 | ||||
| 5 Sept | 51473.05 | 373.05 | 6.05 | 2,75,24,910 | 3,30,030 | 12,96,915 | ||||
| 4 Sept | 51400.25 | 367 | -173.00 | 60,59,430 | 7,89,870 | 9,65,235 | ||||
| 3 Sept | 51689.10 | 540 | 71.00 | 20,72,070 | 24,840 | 1,78,065 | ||||
| 2 Sept | 51439.55 | 469 | -49.00 | 11,35,875 | 90,960 | 1,57,305 | ||||
| 30 Aug | 51351.00 | 518 | 43.25 | 4,50,690 | 41,760 | 65,925 | ||||
|
|
||||||||||
| 29 Aug | 51152.75 | 474.75 | -8.35 | 1,50,165 | 7,395 | 24,105 | ||||
| 28 Aug | 51143.85 | 483.1 | -56.90 | 33,225 | 9,630 | 16,650 | ||||
| 27 Aug | 51278.75 | 540 | -30.10 | 25,140 | 2,985 | 7,080 | ||||
| 26 Aug | 51148.10 | 570.1 | 58.15 | 13,245 | 3,375 | 4,110 | ||||
| 23 Aug | 50933.45 | 511.95 | -35.05 | 810 | 165 | 750 | ||||
| 22 Aug | 50985.70 | 547 | -387.85 | 1,140 | 480 | 480 | ||||
| 21 Aug | 50685.55 | 934.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 934.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 934.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 934.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 934.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 934.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 934.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 934.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 934.85 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51400 expiring on 11SEP2024
Delta for 51400 CE is -
Historical price for 51400 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 92, which was -281.05 lower than the previous day. The implied volatity was -, the open interest changed by 1272015 which increased total open position to 2460255
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 373.05, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 330030 which increased total open position to 1296915
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 367, which was -173.00 lower than the previous day. The implied volatity was -, the open interest changed by 789870 which increased total open position to 965235
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 540, which was 71.00 higher than the previous day. The implied volatity was -, the open interest changed by 24840 which increased total open position to 178065
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 469, which was -49.00 lower than the previous day. The implied volatity was -, the open interest changed by 90960 which increased total open position to 157305
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 518, which was 43.25 higher than the previous day. The implied volatity was -, the open interest changed by 41760 which increased total open position to 65925
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 474.75, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 7395 which increased total open position to 24105
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 483.1, which was -56.90 lower than the previous day. The implied volatity was -, the open interest changed by 9630 which increased total open position to 16650
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 540, which was -30.10 lower than the previous day. The implied volatity was -, the open interest changed by 2985 which increased total open position to 7080
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 570.1, which was 58.15 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 4110
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 511.95, which was -35.05 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 750
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 547, which was -387.85 lower than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 480
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 934.85, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 934.85, 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 934.85, 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 934.85, 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 934.85, 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 934.85, 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 934.85, 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 934.85, 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 934.85, 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 51400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 925.75 | 693.25 | 1,42,22,955 | -1,24,200 | 9,15,765 |
| 5 Sept | 51473.05 | 232.5 | -105.45 | 2,33,94,360 | 3,00,390 | 10,87,425 |
| 4 Sept | 51400.25 | 337.95 | 74.45 | 56,51,115 | 4,94,445 | 7,78,890 |
| 3 Sept | 51689.10 | 263.5 | -111.50 | 21,41,325 | 1,88,655 | 2,95,155 |
| 2 Sept | 51439.55 | 375 | -37.50 | 8,92,500 | 59,745 | 1,07,250 |
| 30 Aug | 51351.00 | 412.5 | -96.25 | 4,55,670 | 34,545 | 49,815 |
| 29 Aug | 51152.75 | 508.75 | -81.25 | 77,160 | 7,110 | 15,285 |
| 28 Aug | 51143.85 | 590 | 59.80 | 27,480 | 1,110 | 7,920 |
| 27 Aug | 51278.75 | 530.2 | -68.45 | 27,120 | 3,585 | 6,810 |
| 26 Aug | 51148.10 | 598.65 | -152.05 | 8,115 | 2,280 | 3,225 |
| 23 Aug | 50933.45 | 750.7 | -20.25 | 2,115 | 840 | 945 |
| 22 Aug | 50985.70 | 770.95 | -1088.30 | 105 | 90 | 90 |
| 21 Aug | 50685.55 | 1859.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 1859.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 1859.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 1859.25 | 1859.25 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 0 | 0.00 | 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 51400 expiring on 11SEP2024
Delta for 51400 PE is -
Historical price for 51400 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 925.75, which was 693.25 higher than the previous day. The implied volatity was -, the open interest changed by -124200 which decreased total open position to 915765
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 232.5, which was -105.45 lower than the previous day. The implied volatity was -, the open interest changed by 300390 which increased total open position to 1087425
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 337.95, which was 74.45 higher than the previous day. The implied volatity was -, the open interest changed by 494445 which increased total open position to 778890
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 263.5, which was -111.50 lower than the previous day. The implied volatity was -, the open interest changed by 188655 which increased total open position to 295155
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 375, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by 59745 which increased total open position to 107250
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 412.5, which was -96.25 lower than the previous day. The implied volatity was -, the open interest changed by 34545 which increased total open position to 49815
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 508.75, which was -81.25 lower than the previous day. The implied volatity was -, the open interest changed by 7110 which increased total open position to 15285
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 590, which was 59.80 higher than the previous day. The implied volatity was -, the open interest changed by 1110 which increased total open position to 7920
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 530.2, which was -68.45 lower than the previous day. The implied volatity was -, the open interest changed by 3585 which increased total open position to 6810
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 598.65, which was -152.05 lower than the previous day. The implied volatity was -, the open interest changed by 2280 which increased total open position to 3225
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 750.7, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 945
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 770.95, which was -1088.30 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1859.25, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1859.25, 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 1859.25, 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 1859.25, which was 1859.25 higher 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 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 13 Aug BANKNIFTY was trading at 49831.85. 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 12 Aug BANKNIFTY was trading at 50577.95. 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 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