BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 52300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 22 | -34.65 | 1,13,00,085 | 2,72,130 | 9,59,490 | ||||
| 5 Sept | 51473.05 | 56.65 | -12.00 | 64,94,895 | 1,93,140 | 7,04,835 | ||||
| 4 Sept | 51400.25 | 68.65 | -74.35 | 17,08,575 | 3,16,890 | 5,11,125 | ||||
| 3 Sept | 51689.10 | 143 | 19.55 | 8,04,735 | 1,36,050 | 1,93,095 | ||||
| 2 Sept | 51439.55 | 123.45 | -21.80 | 1,84,950 | 41,235 | 56,550 | ||||
|
|
||||||||||
| 30 Aug | 51351.00 | 145.25 | -493.50 | 44,190 | 15,240 | 15,240 | ||||
| 29 Aug | 51152.75 | 638.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 638.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 638.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 638.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 638.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 638.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 638.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 638.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 638.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 638.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 638.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 638.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 638.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 638.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 638.75 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52300 expiring on 11SEP2024
Delta for 52300 CE is -
Historical price for 52300 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 22, which was -34.65 lower than the previous day. The implied volatity was -, the open interest changed by 272130 which increased total open position to 959490
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 56.65, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 193140 which increased total open position to 704835
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 68.65, which was -74.35 lower than the previous day. The implied volatity was -, the open interest changed by 316890 which increased total open position to 511125
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 143, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 136050 which increased total open position to 193095
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 123.45, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by 41235 which increased total open position to 56550
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 145.25, which was -493.50 lower than the previous day. The implied volatity was -, the open interest changed by 15240 which increased total open position to 15240
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 638.75, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 638.75, 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 638.75, 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 638.75, 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 638.75, 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 638.75, 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 638.75, 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 638.75, 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 638.75, 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 638.75, 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 638.75, 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 638.75, 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 638.75, 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 638.75, 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 638.75, 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 52300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 1754.05 | 942.45 | 1,01,325 | -1,500 | 22,650 |
| 5 Sept | 51473.05 | 811.6 | -125.50 | 2,67,015 | 14,790 | 24,255 |
| 4 Sept | 51400.25 | 937.1 | 177.10 | 31,620 | 6,915 | 9,690 |
| 3 Sept | 51689.10 | 760 | -160.10 | 15,660 | 2,010 | 3,090 |
| 2 Sept | 51439.55 | 920.1 | -92.35 | 1,575 | 1,065 | 1,065 |
| 30 Aug | 51351.00 | 1012.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 1012.45 | -1444.45 | 60 | 30 | 30 |
| 28 Aug | 51143.85 | 2456.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 2456.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 2456.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 2456.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2456.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 2456.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 2456.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 2456.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 2456.9 | 2456.90 | 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 52300 expiring on 11SEP2024
Delta for 52300 PE is -
Historical price for 52300 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1754.05, which was 942.45 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 22650
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 811.6, which was -125.50 lower than the previous day. The implied volatity was -, the open interest changed by 14790 which increased total open position to 24255
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 937.1, which was 177.10 higher than the previous day. The implied volatity was -, the open interest changed by 6915 which increased total open position to 9690
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 760, which was -160.10 lower than the previous day. The implied volatity was -, the open interest changed by 2010 which increased total open position to 3090
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 920.1, which was -92.35 lower than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 1065
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1012.45, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1012.45, which was -1444.45 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2456.9, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2456.9, 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 2456.9, 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 2456.9, 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 2456.9, 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 2456.9, 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 2456.9, 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 2456.9, 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 2456.9, which was 2456.90 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