BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 51600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 69 | -196.00 | 1,77,88,665 | 5,71,425 | 19,03,200 | ||||
| 5 Sept | 51473.05 | 265 | -4.25 | 2,56,42,710 | 8,96,730 | 13,74,645 | ||||
| 4 Sept | 51400.25 | 269.25 | -159.75 | 25,06,050 | 3,50,175 | 4,89,015 | ||||
| 3 Sept | 51689.10 | 429 | 67.00 | 11,13,795 | 69,135 | 1,41,645 | ||||
| 2 Sept | 51439.55 | 362 | -41.50 | 4,20,300 | 48,195 | 74,895 | ||||
| 30 Aug | 51351.00 | 403.5 | 31.15 | 1,28,535 | 12,765 | 27,645 | ||||
| 29 Aug | 51152.75 | 372.35 | -0.80 | 1,03,470 | 7,290 | 14,775 | ||||
| 28 Aug | 51143.85 | 373.15 | -67.95 | 21,510 | 3,210 | 7,500 | ||||
| 27 Aug | 51278.75 | 441.1 | -36.45 | 11,235 | 1,395 | 4,245 | ||||
| 26 Aug | 51148.10 | 477.55 | 67.60 | 8,760 | 1,605 | 2,970 | ||||
| 23 Aug | 50933.45 | 409.95 | -47.40 | 1,380 | 1,035 | 1,380 | ||||
| 22 Aug | 50985.70 | 457.35 | 77.35 | 405 | 120 | 315 | ||||
| 21 Aug | 50685.55 | 380 | -70.00 | 180 | 15 | 45 | ||||
| 20 Aug | 50803.15 | 450 | -411.70 | 45 | 15 | 15 | ||||
| 19 Aug | 50368.35 | 861.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 861.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 861.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 861.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 861.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 50484.50 | 861.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 861.7 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51600 expiring on 11SEP2024
Delta for 51600 CE is -
Historical price for 51600 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 69, which was -196.00 lower than the previous day. The implied volatity was -, the open interest changed by 571425 which increased total open position to 1903200
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 265, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 896730 which increased total open position to 1374645
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 269.25, which was -159.75 lower than the previous day. The implied volatity was -, the open interest changed by 350175 which increased total open position to 489015
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 429, which was 67.00 higher than the previous day. The implied volatity was -, the open interest changed by 69135 which increased total open position to 141645
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 362, which was -41.50 lower than the previous day. The implied volatity was -, the open interest changed by 48195 which increased total open position to 74895
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 403.5, which was 31.15 higher than the previous day. The implied volatity was -, the open interest changed by 12765 which increased total open position to 27645
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 372.35, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 7290 which increased total open position to 14775
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 373.15, which was -67.95 lower than the previous day. The implied volatity was -, the open interest changed by 3210 which increased total open position to 7500
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 441.1, which was -36.45 lower than the previous day. The implied volatity was -, the open interest changed by 1395 which increased total open position to 4245
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 477.55, which was 67.60 higher than the previous day. The implied volatity was -, the open interest changed by 1605 which increased total open position to 2970
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 409.95, which was -47.40 lower than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 1380
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 457.35, which was 77.35 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 315
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 380, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 45
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 450, which was -411.70 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 861.7, 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 861.7, 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 861.7, 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 861.7, 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 861.7, 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 861.7, 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 861.7, 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 51600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 1093.6 | 771.55 | 57,14,415 | -1,14,495 | 4,73,325 |
| 5 Sept | 51473.05 | 322.05 | -116.95 | 2,17,56,330 | 3,78,825 | 6,20,025 |
| 4 Sept | 51400.25 | 439 | 99.20 | 17,34,915 | 33,615 | 2,24,970 |
| 3 Sept | 51689.10 | 339.8 | -128.20 | 8,90,415 | 1,65,015 | 1,92,585 |
| 2 Sept | 51439.55 | 468 | -35.75 | 3,01,335 | 16,725 | 27,705 |
| 30 Aug | 51351.00 | 503.75 | -107.55 | 94,380 | 7,440 | 11,205 |
| 29 Aug | 51152.75 | 611.3 | -74.45 | 37,035 | 1,770 | 3,780 |
| 28 Aug | 51143.85 | 685.75 | 25.30 | 4,845 | 270 | 2,010 |
| 27 Aug | 51278.75 | 660.45 | -28.05 | 3,360 | 720 | 1,740 |
| 26 Aug | 51148.10 | 688.5 | -192.85 | 1,950 | 840 | 1,035 |
| 23 Aug | 50933.45 | 881.35 | -1103.35 | 420 | 195 | 195 |
| 22 Aug | 50985.70 | 1984.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 1984.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 1984.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 1984.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 1984.7 | 1984.70 | 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 51600 expiring on 11SEP2024
Delta for 51600 PE is -
Historical price for 51600 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1093.6, which was 771.55 higher than the previous day. The implied volatity was -, the open interest changed by -114495 which decreased total open position to 473325
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 322.05, which was -116.95 lower than the previous day. The implied volatity was -, the open interest changed by 378825 which increased total open position to 620025
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 439, which was 99.20 higher than the previous day. The implied volatity was -, the open interest changed by 33615 which increased total open position to 224970
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 339.8, which was -128.20 lower than the previous day. The implied volatity was -, the open interest changed by 165015 which increased total open position to 192585
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 468, which was -35.75 lower than the previous day. The implied volatity was -, the open interest changed by 16725 which increased total open position to 27705
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 503.75, which was -107.55 lower than the previous day. The implied volatity was -, the open interest changed by 7440 which increased total open position to 11205
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 611.3, which was -74.45 lower than the previous day. The implied volatity was -, the open interest changed by 1770 which increased total open position to 3780
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 685.75, which was 25.30 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 2010
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 660.45, which was -28.05 lower than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 1740
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 688.5, which was -192.85 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 1035
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 881.35, which was -1103.35 lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 195
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1984.7, 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 1984.7, 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 1984.7, 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 1984.7, 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 1984.7, which was 1984.70 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