BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 52100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 50576.85 | 27.6 | -63.50 | 1,05,72,315 | 2,81,145 | 8,50,875 | ||||
| 5 Sept | 51473.05 | 91.1 | -12.90 | 72,39,795 | 3,18,255 | 6,26,370 | ||||
| 4 Sept | 51400.25 | 104 | -98.30 | 13,62,390 | 1,92,375 | 3,08,850 | ||||
| 3 Sept | 51689.10 | 202.3 | 29.60 | 3,79,965 | 47,910 | 1,15,995 | ||||
| 2 Sept | 51439.55 | 172.7 | -38.50 | 1,63,440 | 22,770 | 70,020 | ||||
| 30 Aug | 51351.00 | 211.2 | 15.10 | 1,07,520 | 34,875 | 47,175 | ||||
| 29 Aug | 51152.75 | 196.1 | -573.90 | 70,875 | 12,675 | 12,690 | ||||
| 28 Aug | 51143.85 | 770 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 770 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 770 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 770 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 770 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 770 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 770 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 770 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 770 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 770 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 770 | 0.00 | 0 | 15 | 0 | ||||
| 12 Aug | 50577.95 | 770 | 72.65 | 15 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 697.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 697.35 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52100 expiring on 11SEP2024
Delta for 52100 CE is -
Historical price for 52100 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 27.6, which was -63.50 lower than the previous day. The implied volatity was -, the open interest changed by 281145 which increased total open position to 850875
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 91.1, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 318255 which increased total open position to 626370
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 104, which was -98.30 lower than the previous day. The implied volatity was -, the open interest changed by 192375 which increased total open position to 308850
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 202.3, which was 29.60 higher than the previous day. The implied volatity was -, the open interest changed by 47910 which increased total open position to 115995
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 172.7, which was -38.50 lower than the previous day. The implied volatity was -, the open interest changed by 22770 which increased total open position to 70020
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 211.2, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 34875 which increased total open position to 47175
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 196.1, which was -573.90 lower than the previous day. The implied volatity was -, the open interest changed by 12675 which increased total open position to 12690
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 770, 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 770, 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 770, 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 770, 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 770, 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 770, 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 770, 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 770, 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 770, 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 770, 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 770, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 770, which was 72.65 higher 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 697.35, 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 697.35, 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 52100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 1561.3 | 911.65 | 2,47,050 | -3,120 | 40,800 |
| 5 Sept | 51473.05 | 649.65 | -127.65 | 5,88,675 | 24,270 | 44,070 |
| 4 Sept | 51400.25 | 777.3 | 153.70 | 73,755 | 2,250 | 19,740 |
| 3 Sept | 51689.10 | 623.6 | -158.15 | 42,675 | 15,300 | 17,610 |
| 2 Sept | 51439.55 | 781.75 | -26.15 | 4,335 | 375 | 2,310 |
| 30 Aug | 51351.00 | 807.9 | -127.10 | 2,970 | 1,545 | 1,935 |
| 29 Aug | 51152.75 | 935 | -40.10 | 1,590 | 300 | 315 |
| 28 Aug | 51143.85 | 975.1 | -1341.80 | 15 | 0 | 0 |
| 27 Aug | 51278.75 | 2316.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 2316.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 2316.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2316.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 2316.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 2316.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 2316.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 2316.9 | 2316.90 | 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 52100 expiring on 11SEP2024
Delta for 52100 PE is -
Historical price for 52100 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1561.3, which was 911.65 higher than the previous day. The implied volatity was -, the open interest changed by -3120 which decreased total open position to 40800
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 649.65, which was -127.65 lower than the previous day. The implied volatity was -, the open interest changed by 24270 which increased total open position to 44070
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 777.3, which was 153.70 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 19740
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 623.6, which was -158.15 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 17610
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 781.75, which was -26.15 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 2310
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 807.9, which was -127.10 lower than the previous day. The implied volatity was -, the open interest changed by 1545 which increased total open position to 1935
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 935, which was -40.10 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 315
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 975.1, which was -1341.80 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 2316.9, 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 2316.9, 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 2316.9, 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 2316.9, 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 2316.9, 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 2316.9, 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 2316.9, 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 2316.9, which was 2316.90 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