BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 51500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 81 | -234.00 | 3,54,57,315 | 16,73,295 | 43,54,365 | ||||
| 5 Sept | 51473.05 | 315 | -2.20 | 4,70,53,560 | 9,90,420 | 27,70,050 | ||||
| 4 Sept | 51400.25 | 317.2 | -162.80 | 85,62,105 | 12,89,490 | 17,68,950 | ||||
|
|
||||||||||
| 3 Sept | 51689.10 | 480 | 65.00 | 41,35,140 | 1,23,000 | 4,91,745 | ||||
| 2 Sept | 51439.55 | 415 | -42.00 | 19,19,910 | 1,80,270 | 3,71,415 | ||||
| 30 Aug | 51351.00 | 457 | 37.00 | 7,36,155 | 53,475 | 1,93,950 | ||||
| 29 Aug | 51152.75 | 420 | -3.00 | 5,60,475 | 40,560 | 1,41,210 | ||||
| 28 Aug | 51143.85 | 423 | -79.25 | 1,85,175 | 61,110 | 1,00,485 | ||||
| 27 Aug | 51278.75 | 502.25 | -19.75 | 1,25,295 | 14,475 | 39,495 | ||||
| 26 Aug | 51148.10 | 522 | 56.05 | 71,280 | 13,980 | 24,630 | ||||
| 23 Aug | 50933.45 | 465.95 | -21.00 | 13,680 | 5,880 | 10,635 | ||||
| 22 Aug | 50985.70 | 486.95 | 77.25 | 15,015 | 2,640 | 4,980 | ||||
| 21 Aug | 50685.55 | 409.7 | -81.65 | 2,520 | 435 | 2,325 | ||||
| 20 Aug | 50803.15 | 491.35 | 109.35 | 2,805 | 1,485 | 1,935 | ||||
| 19 Aug | 50368.35 | 382 | -76.50 | 780 | 60 | 450 | ||||
| 16 Aug | 50516.90 | 458.5 | -439.25 | 765 | 420 | 420 | ||||
| 14 Aug | 49727.30 | 897.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 897.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 897.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 897.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 897.75 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51500 expiring on 11SEP2024
Delta for 51500 CE is -
Historical price for 51500 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 81, which was -234.00 lower than the previous day. The implied volatity was -, the open interest changed by 1673295 which increased total open position to 4354365
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 315, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 990420 which increased total open position to 2770050
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 317.2, which was -162.80 lower than the previous day. The implied volatity was -, the open interest changed by 1289490 which increased total open position to 1768950
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 480, which was 65.00 higher than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 491745
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 415, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by 180270 which increased total open position to 371415
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 457, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by 53475 which increased total open position to 193950
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 420, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 40560 which increased total open position to 141210
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 423, which was -79.25 lower than the previous day. The implied volatity was -, the open interest changed by 61110 which increased total open position to 100485
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 502.25, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 14475 which increased total open position to 39495
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 522, which was 56.05 higher than the previous day. The implied volatity was -, the open interest changed by 13980 which increased total open position to 24630
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 465.95, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 5880 which increased total open position to 10635
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 486.95, which was 77.25 higher than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 4980
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 409.7, which was -81.65 lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 2325
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 491.35, which was 109.35 higher than the previous day. The implied volatity was -, the open interest changed by 1485 which increased total open position to 1935
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 382, which was -76.50 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 450
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 458.5, which was -439.25 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 420
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 897.75, 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 897.75, 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 897.75, 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 897.75, 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 897.75, 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 51500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 1021 | 746.00 | 1,42,31,850 | -7,16,895 | 12,96,735 |
| 5 Sept | 51473.05 | 275 | -109.00 | 3,83,72,745 | 8,86,785 | 21,02,640 |
| 4 Sept | 51400.25 | 384 | 87.95 | 66,45,255 | 5,70,615 | 12,18,045 |
| 3 Sept | 51689.10 | 296.05 | -122.80 | 34,47,930 | 3,84,015 | 6,45,705 |
| 2 Sept | 51439.55 | 418.85 | -40.15 | 15,84,450 | 1,43,205 | 2,74,170 |
| 30 Aug | 51351.00 | 459 | -93.45 | 6,77,535 | 80,370 | 1,32,750 |
| 29 Aug | 51152.75 | 552.45 | -92.55 | 2,91,060 | 24,420 | 52,560 |
| 28 Aug | 51143.85 | 645 | 34.00 | 94,170 | 7,650 | 28,305 |
| 27 Aug | 51278.75 | 611 | -35.15 | 43,770 | 11,565 | 20,670 |
| 26 Aug | 51148.10 | 646.15 | -134.85 | 19,410 | 9,075 | 9,105 |
| 23 Aug | 50933.45 | 781 | -1140.45 | 60 | 15 | 15 |
| 22 Aug | 50985.70 | 1921.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 1921.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 1921.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 1921.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 1921.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 49727.30 | 1921.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 1921.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 1921.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 1921.45 | 1921.45 | 0 | 0 | 0 |
| 8 Aug | 50156.70 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51500 expiring on 11SEP2024
Delta for 51500 PE is -
Historical price for 51500 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1021, which was 746.00 higher than the previous day. The implied volatity was -, the open interest changed by -716895 which decreased total open position to 1296735
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 275, which was -109.00 lower than the previous day. The implied volatity was -, the open interest changed by 886785 which increased total open position to 2102640
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 384, which was 87.95 higher than the previous day. The implied volatity was -, the open interest changed by 570615 which increased total open position to 1218045
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 296.05, which was -122.80 lower than the previous day. The implied volatity was -, the open interest changed by 384015 which increased total open position to 645705
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 418.85, which was -40.15 lower than the previous day. The implied volatity was -, the open interest changed by 143205 which increased total open position to 274170
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 459, which was -93.45 lower than the previous day. The implied volatity was -, the open interest changed by 80370 which increased total open position to 132750
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 552.45, which was -92.55 lower than the previous day. The implied volatity was -, the open interest changed by 24420 which increased total open position to 52560
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 645, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 28305
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 611, which was -35.15 lower than the previous day. The implied volatity was -, the open interest changed by 11565 which increased total open position to 20670
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 646.15, which was -134.85 lower than the previous day. The implied volatity was -, the open interest changed by 9075 which increased total open position to 9105
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 781, which was -1140.45 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1921.45, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1921.45, 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 1921.45, 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 1921.45, 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 1921.45, 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 1921.45, 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 1921.45, 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 1921.45, 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 1921.45, which was 1921.45 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