BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 51800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 48.25 | -132.70 | 1,72,31,460 | 7,65,240 | 15,02,130 | ||||
| 5 Sept | 51473.05 | 180.95 | -8.20 | 1,02,77,415 | 4,20,510 | 7,64,250 | ||||
| 4 Sept | 51400.25 | 189.15 | -136.00 | 17,81,445 | 1,96,800 | 3,42,765 | ||||
| 3 Sept | 51689.10 | 325.15 | 46.85 | 7,98,795 | 47,355 | 1,39,905 | ||||
| 2 Sept | 51439.55 | 278.3 | -37.70 | 3,07,215 | 59,745 | 92,265 | ||||
| 30 Aug | 51351.00 | 316 | 26.20 | 1,62,990 | 16,785 | 32,325 | ||||
| 29 Aug | 51152.75 | 289.8 | 19.75 | 63,885 | 8,805 | 15,840 | ||||
| 28 Aug | 51143.85 | 270.05 | -85.30 | 23,940 | 5,595 | 7,065 | ||||
| 27 Aug | 51278.75 | 355.35 | -62.15 | 4,455 | 1,380 | 1,455 | ||||
|
|
||||||||||
| 26 Aug | 51148.10 | 417.5 | -375.35 | 210 | 60 | 60 | ||||
| 23 Aug | 50933.45 | 792.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 792.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 792.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 792.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 792.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 792.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 792.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 792.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 792.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 792.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 792.85 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51800 expiring on 11SEP2024
Delta for 51800 CE is -
Historical price for 51800 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 48.25, which was -132.70 lower than the previous day. The implied volatity was -, the open interest changed by 765240 which increased total open position to 1502130
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 180.95, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 420510 which increased total open position to 764250
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 189.15, which was -136.00 lower than the previous day. The implied volatity was -, the open interest changed by 196800 which increased total open position to 342765
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 325.15, which was 46.85 higher than the previous day. The implied volatity was -, the open interest changed by 47355 which increased total open position to 139905
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 278.3, which was -37.70 lower than the previous day. The implied volatity was -, the open interest changed by 59745 which increased total open position to 92265
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 316, which was 26.20 higher than the previous day. The implied volatity was -, the open interest changed by 16785 which increased total open position to 32325
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 289.8, which was 19.75 higher than the previous day. The implied volatity was -, the open interest changed by 8805 which increased total open position to 15840
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 270.05, which was -85.30 lower than the previous day. The implied volatity was -, the open interest changed by 5595 which increased total open position to 7065
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 355.35, which was -62.15 lower than the previous day. The implied volatity was -, the open interest changed by 1380 which increased total open position to 1455
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 417.5, which was -375.35 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 792.85, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 792.85, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 792.85, 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 792.85, 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 792.85, 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 792.85, 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 792.85, 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 792.85, 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 792.85, 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 792.85, 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 792.85, 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 51800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 1288.15 | 846.05 | 17,89,140 | -35,265 | 1,86,210 |
| 5 Sept | 51473.05 | 442.1 | -117.90 | 54,14,415 | 1,39,950 | 2,26,260 |
| 4 Sept | 51400.25 | 560 | 119.90 | 5,47,980 | 20,445 | 85,545 |
| 3 Sept | 51689.10 | 440.1 | -144.50 | 2,82,045 | 50,760 | 66,660 |
| 2 Sept | 51439.55 | 584.6 | -31.10 | 1,09,965 | 12,015 | 16,305 |
| 30 Aug | 51351.00 | 615.7 | -115.35 | 26,670 | 1,515 | 4,545 |
| 29 Aug | 51152.75 | 731.05 | -78.95 | 13,650 | 2,670 | 3,015 |
| 28 Aug | 51143.85 | 810 | 74.50 | 165 | 30 | 315 |
| 27 Aug | 51278.75 | 735.5 | -72.70 | 15 | 0 | 270 |
| 26 Aug | 51148.10 | 808.2 | -1306.25 | 510 | 225 | 225 |
| 23 Aug | 50933.45 | 2114.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2114.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 2114.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 2114.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 2114.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 2114.45 | 2114.45 | 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 51800 expiring on 11SEP2024
Delta for 51800 PE is -
Historical price for 51800 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1288.15, which was 846.05 higher than the previous day. The implied volatity was -, the open interest changed by -35265 which decreased total open position to 186210
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 442.1, which was -117.90 lower than the previous day. The implied volatity was -, the open interest changed by 139950 which increased total open position to 226260
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 560, which was 119.90 higher than the previous day. The implied volatity was -, the open interest changed by 20445 which increased total open position to 85545
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 440.1, which was -144.50 lower than the previous day. The implied volatity was -, the open interest changed by 50760 which increased total open position to 66660
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 584.6, which was -31.10 lower than the previous day. The implied volatity was -, the open interest changed by 12015 which increased total open position to 16305
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 615.7, which was -115.35 lower than the previous day. The implied volatity was -, the open interest changed by 1515 which increased total open position to 4545
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 731.05, which was -78.95 lower than the previous day. The implied volatity was -, the open interest changed by 2670 which increased total open position to 3015
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 810, which was 74.50 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 315
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 735.5, which was -72.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 808.2, which was -1306.25 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 2114.45, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 2114.45, 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 2114.45, 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 2114.45, 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 2114.45, 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 2114.45, which was 2114.45 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