BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 51900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 39 | -106.60 | 1,24,80,555 | 2,51,490 | 8,33,820 | ||||
| 5 Sept | 51473.05 | 145.6 | -11.55 | 73,36,770 | 3,26,775 | 5,87,280 | ||||
| 4 Sept | 51400.25 | 157.15 | -123.65 | 14,43,885 | 1,65,510 | 2,59,755 | ||||
|
|
||||||||||
| 3 Sept | 51689.10 | 280.8 | 38.25 | 6,14,400 | 57,390 | 95,325 | ||||
| 2 Sept | 51439.55 | 242.55 | -28.45 | 1,61,835 | 8,490 | 36,990 | ||||
| 30 Aug | 51351.00 | 271 | 14.00 | 89,010 | 15,945 | 28,680 | ||||
| 29 Aug | 51152.75 | 257 | -2.95 | 48,990 | 8,580 | 12,735 | ||||
| 28 Aug | 51143.85 | 259.95 | -55.40 | 6,390 | 2,190 | 4,245 | ||||
| 27 Aug | 51278.75 | 315.35 | -51.80 | 3,315 | 2,010 | 2,190 | ||||
| 26 Aug | 51148.10 | 367.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 367.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 367.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 367.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 367.15 | 0.00 | 0 | 180 | 0 | ||||
| 19 Aug | 50368.35 | 367.15 | -392.85 | 210 | 165 | 165 | ||||
| 16 Aug | 50516.90 | 760 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 760 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 760 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 760 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 760 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 760 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51900 expiring on 11SEP2024
Delta for 51900 CE is -
Historical price for 51900 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 39, which was -106.60 lower than the previous day. The implied volatity was -, the open interest changed by 251490 which increased total open position to 833820
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 145.6, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 326775 which increased total open position to 587280
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 157.15, which was -123.65 lower than the previous day. The implied volatity was -, the open interest changed by 165510 which increased total open position to 259755
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 280.8, which was 38.25 higher than the previous day. The implied volatity was -, the open interest changed by 57390 which increased total open position to 95325
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 242.55, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by 8490 which increased total open position to 36990
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 271, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 15945 which increased total open position to 28680
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 257, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 8580 which increased total open position to 12735
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 259.95, which was -55.40 lower than the previous day. The implied volatity was -, the open interest changed by 2190 which increased total open position to 4245
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 315.35, which was -51.80 lower than the previous day. The implied volatity was -, the open interest changed by 2010 which increased total open position to 2190
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 367.15, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 367.15, 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 367.15, 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 367.15, 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 367.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 367.15, which was -392.85 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 165
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 760, 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 760, 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 760, 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 760, 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 760, 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 760, 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 51900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 1369.9 | 862.00 | 8,00,565 | 17,205 | 1,10,340 |
| 5 Sept | 51473.05 | 507.9 | -121.10 | 26,92,215 | 59,745 | 94,620 |
| 4 Sept | 51400.25 | 629 | 136.70 | 2,04,645 | 4,185 | 35,670 |
| 3 Sept | 51689.10 | 492.3 | -150.90 | 1,26,450 | 24,855 | 30,945 |
| 2 Sept | 51439.55 | 643.2 | -25.30 | 28,695 | 3,780 | 6,345 |
| 30 Aug | 51351.00 | 668.5 | -134.05 | 8,040 | 1,560 | 2,550 |
| 29 Aug | 51152.75 | 802.55 | -1378.40 | 1,515 | 975 | 975 |
| 28 Aug | 51143.85 | 2180.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 2180.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 2180.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 2180.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2180.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 2180.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 2180.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 2180.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 2180.95 | 2180.95 | 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 51900 expiring on 11SEP2024
Delta for 51900 PE is -
Historical price for 51900 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1369.9, which was 862.00 higher than the previous day. The implied volatity was -, the open interest changed by 17205 which increased total open position to 110340
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 507.9, which was -121.10 lower than the previous day. The implied volatity was -, the open interest changed by 59745 which increased total open position to 94620
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 629, which was 136.70 higher than the previous day. The implied volatity was -, the open interest changed by 4185 which increased total open position to 35670
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 492.3, which was -150.90 lower than the previous day. The implied volatity was -, the open interest changed by 24855 which increased total open position to 30945
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 643.2, which was -25.30 lower than the previous day. The implied volatity was -, the open interest changed by 3780 which increased total open position to 6345
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 668.5, which was -134.05 lower than the previous day. The implied volatity was -, the open interest changed by 1560 which increased total open position to 2550
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 802.55, which was -1378.40 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 975
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2180.95, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2180.95, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 2180.95, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 2180.95, 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 2180.95, 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 2180.95, 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 2180.95, 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 2180.95, 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 2180.95, which was 2180.95 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