BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 52000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 34.2 | -82.00 | 2,62,48,380 | 4,53,465 | 22,62,855 | ||||
| 5 Sept | 51473.05 | 116.2 | -12.80 | 1,45,82,115 | 7,12,740 | 18,36,780 | ||||
| 4 Sept | 51400.25 | 129 | -108.30 | 45,81,105 | 5,00,700 | 11,24,085 | ||||
| 3 Sept | 51689.10 | 237.3 | 28.45 | 29,47,455 | 2,16,885 | 6,15,105 | ||||
| 2 Sept | 51439.55 | 208.85 | -29.15 | 13,23,945 | 1,84,770 | 3,90,240 | ||||
| 30 Aug | 51351.00 | 238 | 10.05 | 5,78,100 | 50,820 | 2,07,570 | ||||
| 29 Aug | 51152.75 | 227.95 | -2.10 | 4,54,500 | 50,865 | 1,60,500 | ||||
| 28 Aug | 51143.85 | 230.05 | -53.70 | 2,00,535 | 31,455 | 1,09,965 | ||||
| 27 Aug | 51278.75 | 283.75 | -28.25 | 1,71,180 | 12,855 | 80,685 | ||||
| 26 Aug | 51148.10 | 312 | 33.55 | 1,26,900 | 13,920 | 68,205 | ||||
| 23 Aug | 50933.45 | 278.45 | -25.75 | 42,180 | 15,105 | 54,105 | ||||
| 22 Aug | 50985.70 | 304.2 | 40.55 | 50,715 | 450 | 39,180 | ||||
| 21 Aug | 50685.55 | 263.65 | -44.90 | 58,770 | 28,725 | 38,550 | ||||
| 20 Aug | 50803.15 | 308.55 | 45.85 | 13,485 | 5,730 | 9,825 | ||||
| 19 Aug | 50368.35 | 262.7 | -33.40 | 7,755 | -900 | 4,170 | ||||
| 16 Aug | 50516.90 | 296.1 | 87.60 | 9,375 | 555 | 5,070 | ||||
| 14 Aug | 49727.30 | 208.5 | -39.55 | 5,205 | 2,340 | 4,440 | ||||
| 13 Aug | 49831.85 | 248.05 | -201.70 | 1,215 | 1,020 | 2,100 | ||||
| 12 Aug | 50577.95 | 449.75 | 24.75 | 285 | 45 | 1,035 | ||||
|
|
||||||||||
| 9 Aug | 50484.50 | 425 | -303.15 | 1,290 | 765 | 765 | ||||
| 8 Aug | 50156.70 | 728.15 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52000 expiring on 11SEP2024
Delta for 52000 CE is -
Historical price for 52000 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 34.2, which was -82.00 lower than the previous day. The implied volatity was -, the open interest changed by 453465 which increased total open position to 2262855
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 116.2, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 712740 which increased total open position to 1836780
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 129, which was -108.30 lower than the previous day. The implied volatity was -, the open interest changed by 500700 which increased total open position to 1124085
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 237.3, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 216885 which increased total open position to 615105
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 208.85, which was -29.15 lower than the previous day. The implied volatity was -, the open interest changed by 184770 which increased total open position to 390240
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 238, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 50820 which increased total open position to 207570
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 227.95, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 50865 which increased total open position to 160500
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 230.05, which was -53.70 lower than the previous day. The implied volatity was -, the open interest changed by 31455 which increased total open position to 109965
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 283.75, which was -28.25 lower than the previous day. The implied volatity was -, the open interest changed by 12855 which increased total open position to 80685
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 312, which was 33.55 higher than the previous day. The implied volatity was -, the open interest changed by 13920 which increased total open position to 68205
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 278.45, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by 15105 which increased total open position to 54105
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 304.2, which was 40.55 higher than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 39180
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 263.65, which was -44.90 lower than the previous day. The implied volatity was -, the open interest changed by 28725 which increased total open position to 38550
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 308.55, which was 45.85 higher than the previous day. The implied volatity was -, the open interest changed by 5730 which increased total open position to 9825
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 262.7, which was -33.40 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 4170
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 296.1, which was 87.60 higher than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 5070
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 208.5, which was -39.55 lower than the previous day. The implied volatity was -, the open interest changed by 2340 which increased total open position to 4440
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 248.05, which was -201.70 lower than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 2100
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 449.75, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1035
On 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 425, which was -303.15 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 765
On 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 728.15, 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 52000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 1471.35 | 893.85 | 15,36,540 | -1,04,205 | 1,59,795 |
| 5 Sept | 51473.05 | 577.5 | -117.35 | 31,83,075 | 69,870 | 2,63,145 |
| 4 Sept | 51400.25 | 694.85 | 134.85 | 8,85,930 | 22,080 | 1,92,045 |
| 3 Sept | 51689.10 | 560 | -149.35 | 4,88,190 | 93,825 | 1,65,765 |
| 2 Sept | 51439.55 | 709.35 | -25.65 | 2,03,460 | 45,405 | 72,075 |
| 30 Aug | 51351.00 | 735 | -123.20 | 1,01,265 | 12,675 | 26,895 |
| 29 Aug | 51152.75 | 858.2 | -99.65 | 48,810 | 4,980 | 14,220 |
| 28 Aug | 51143.85 | 957.85 | 67.85 | 18,270 | 5,685 | 9,270 |
| 27 Aug | 51278.75 | 890 | -43.25 | 5,010 | 1,245 | 3,585 |
| 26 Aug | 51148.10 | 933.25 | -191.00 | 3,975 | 1,920 | 2,325 |
| 23 Aug | 50933.45 | 1124.25 | 4.45 | 405 | 165 | 390 |
| 22 Aug | 50985.70 | 1119.8 | -130.20 | 195 | 75 | 195 |
| 21 Aug | 50685.55 | 1250 | -112.30 | 120 | 60 | 135 |
| 20 Aug | 50803.15 | 1362.3 | -98.20 | 60 | 0 | 75 |
| 19 Aug | 50368.35 | 1460.5 | -71.10 | 15 | 0 | 75 |
| 16 Aug | 50516.90 | 1531.6 | -716.80 | 75 | 0 | 0 |
| 14 Aug | 49727.30 | 2248.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 49831.85 | 2248.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 50577.95 | 2248.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 50484.50 | 2248.4 | 2248.40 | 0 | 0 | 0 |
| 8 Aug | 50156.70 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 52000 expiring on 11SEP2024
Delta for 52000 PE is -
Historical price for 52000 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1471.35, which was 893.85 higher than the previous day. The implied volatity was -, the open interest changed by -104205 which decreased total open position to 159795
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 577.5, which was -117.35 lower than the previous day. The implied volatity was -, the open interest changed by 69870 which increased total open position to 263145
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 694.85, which was 134.85 higher than the previous day. The implied volatity was -, the open interest changed by 22080 which increased total open position to 192045
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 560, which was -149.35 lower than the previous day. The implied volatity was -, the open interest changed by 93825 which increased total open position to 165765
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 709.35, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 45405 which increased total open position to 72075
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 735, which was -123.20 lower than the previous day. The implied volatity was -, the open interest changed by 12675 which increased total open position to 26895
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 858.2, which was -99.65 lower than the previous day. The implied volatity was -, the open interest changed by 4980 which increased total open position to 14220
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 957.85, which was 67.85 higher than the previous day. The implied volatity was -, the open interest changed by 5685 which increased total open position to 9270
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 890, which was -43.25 lower than the previous day. The implied volatity was -, the open interest changed by 1245 which increased total open position to 3585
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 933.25, which was -191.00 lower than the previous day. The implied volatity was -, the open interest changed by 1920 which increased total open position to 2325
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 1124.25, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 390
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1119.8, which was -130.20 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 195
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1250, which was -112.30 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 135
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1362.3, which was -98.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 1460.5, which was -71.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 1531.6, which was -716.80 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 2248.4, 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 2248.4, 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 2248.4, 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 2248.4, which was 2248.40 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