BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 52500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 15 | -19.25 | 2,29,81,635 | 6,36,345 | 19,93,575 | ||||
| 5 Sept | 51473.05 | 34.25 | -10.75 | 95,74,530 | 4,78,620 | 13,50,000 | ||||
| 4 Sept | 51400.25 | 45 | -56.90 | 36,19,920 | 2,02,725 | 8,72,745 | ||||
| 3 Sept | 51689.10 | 101.9 | 16.90 | 24,84,630 | 2,53,005 | 6,62,970 | ||||
| 2 Sept | 51439.55 | 85 | -20.45 | 12,19,770 | 1,80,630 | 4,29,960 | ||||
| 30 Aug | 51351.00 | 105.45 | 1.15 | 6,16,350 | 51,690 | 2,53,785 | ||||
| 29 Aug | 51152.75 | 104.3 | -6.25 | 6,72,810 | 1,02,690 | 2,10,135 | ||||
| 28 Aug | 51143.85 | 110.55 | -31.30 | 1,80,855 | 30,285 | 1,06,275 | ||||
| 27 Aug | 51278.75 | 141.85 | -26.85 | 1,87,500 | 45,495 | 76,410 | ||||
| 26 Aug | 51148.10 | 168.7 | 8.75 | 46,755 | 9,630 | 30,840 | ||||
| 23 Aug | 50933.45 | 159.95 | -17.15 | 28,305 | 9,825 | 20,715 | ||||
| 22 Aug | 50985.70 | 177.1 | 22.35 | 15,390 | 9,705 | 10,770 | ||||
| 21 Aug | 50685.55 | 154.75 | -429.25 | 2,145 | 1,095 | 1,095 | ||||
| 20 Aug | 50803.15 | 584 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 584 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 584 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 584 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 584 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 50577.95 | 584 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 584 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 584 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52500 expiring on 11SEP2024
Delta for 52500 CE is -
Historical price for 52500 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 15, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 636345 which increased total open position to 1993575
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 34.25, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 478620 which increased total open position to 1350000
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 45, which was -56.90 lower than the previous day. The implied volatity was -, the open interest changed by 202725 which increased total open position to 872745
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 101.9, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by 253005 which increased total open position to 662970
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 85, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by 180630 which increased total open position to 429960
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 105.45, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 51690 which increased total open position to 253785
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 104.3, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 102690 which increased total open position to 210135
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 110.55, which was -31.30 lower than the previous day. The implied volatity was -, the open interest changed by 30285 which increased total open position to 106275
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 141.85, which was -26.85 lower than the previous day. The implied volatity was -, the open interest changed by 45495 which increased total open position to 76410
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 168.7, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 9630 which increased total open position to 30840
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 159.95, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 9825 which increased total open position to 20715
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 177.1, which was 22.35 higher than the previous day. The implied volatity was -, the open interest changed by 9705 which increased total open position to 10770
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 154.75, which was -429.25 lower than the previous day. The implied volatity was -, the open interest changed by 1095 which increased total open position to 1095
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 584, 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 584, 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 584, 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 584, 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 584, 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 584, 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 584, 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 584, 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 52500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 1945.4 | 951.40 | 1,79,265 | -29,610 | 1,24,275 |
| 5 Sept | 51473.05 | 994 | -117.55 | 2,75,685 | 22,950 | 1,54,125 |
| 4 Sept | 51400.25 | 1111.55 | 199.70 | 1,56,225 | 1,07,430 | 1,31,190 |
| 3 Sept | 51689.10 | 911.85 | -174.15 | 60,945 | 7,830 | 23,190 |
| 2 Sept | 51439.55 | 1086 | -12.75 | 30,720 | 4,725 | 15,345 |
| 30 Aug | 51351.00 | 1098.75 | -147.70 | 26,430 | 8,115 | 10,635 |
| 29 Aug | 51152.75 | 1246.45 | -61.40 | 7,470 | 2,085 | 2,505 |
| 28 Aug | 51143.85 | 1307.85 | 68.85 | 1,530 | 300 | 420 |
| 27 Aug | 51278.75 | 1239 | -29.00 | 210 | 90 | 105 |
| 26 Aug | 51148.10 | 1268 | -1332.75 | 15 | 0 | 0 |
| 23 Aug | 50933.45 | 2600.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2600.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 2600.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 2600.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 2600.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 2600.75 | 2600.75 | 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 52500 expiring on 11SEP2024
Delta for 52500 PE is -
Historical price for 52500 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1945.4, which was 951.40 higher than the previous day. The implied volatity was -, the open interest changed by -29610 which decreased total open position to 124275
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 994, which was -117.55 lower than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 154125
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1111.55, which was 199.70 higher than the previous day. The implied volatity was -, the open interest changed by 107430 which increased total open position to 131190
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 911.85, which was -174.15 lower than the previous day. The implied volatity was -, the open interest changed by 7830 which increased total open position to 23190
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1086, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 15345
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1098.75, which was -147.70 lower than the previous day. The implied volatity was -, the open interest changed by 8115 which increased total open position to 10635
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1246.45, which was -61.40 lower than the previous day. The implied volatity was -, the open interest changed by 2085 which increased total open position to 2505
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 1307.85, which was 68.85 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 420
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 1239, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 105
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 1268, which was -1332.75 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 2600.75, 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 2600.75, 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 2600.75, 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 2600.75, 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 2600.75, 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 2600.75, which was 2600.75 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