BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 52700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 12.1 | -8.90 | 83,30,100 | 1,52,415 | 8,70,390 | ||||
| 5 Sept | 51473.05 | 21 | -8.95 | 40,19,625 | 3,49,260 | 7,03,755 | ||||
| 4 Sept | 51400.25 | 29.95 | -38.65 | 12,76,365 | 2,80,005 | 3,75,810 | ||||
| 3 Sept | 51689.10 | 68.6 | 10.80 | 4,73,940 | 42,255 | 96,690 | ||||
| 2 Sept | 51439.55 | 57.8 | -11.35 | 2,56,905 | 23,925 | 55,635 | ||||
| 30 Aug | 51351.00 | 69.15 | -6.85 | 1,22,265 | 14,505 | 31,620 | ||||
| 29 Aug | 51152.75 | 76 | -3.70 | 1,07,310 | 9,540 | 18,135 | ||||
| 28 Aug | 51143.85 | 79.7 | -29.20 | 14,220 | 5,955 | 8,910 | ||||
| 27 Aug | 51278.75 | 108.9 | -21.55 | 4,335 | 2,355 | 2,940 | ||||
| 26 Aug | 51148.10 | 130.45 | 0.00 | 0 | 525 | 0 | ||||
| 23 Aug | 50933.45 | 130.45 | -0.25 | 555 | 495 | 555 | ||||
| 22 Aug | 50985.70 | 130.7 | -404.55 | 90 | 60 | 60 | ||||
|
|
||||||||||
| 21 Aug | 50685.55 | 535.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 535.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 535.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 535.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 535.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 535.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 535.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 535.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 535.25 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52700 expiring on 11SEP2024
Delta for 52700 CE is -
Historical price for 52700 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 12.1, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 152415 which increased total open position to 870390
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 21, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 349260 which increased total open position to 703755
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 29.95, which was -38.65 lower than the previous day. The implied volatity was -, the open interest changed by 280005 which increased total open position to 375810
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 68.6, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 42255 which increased total open position to 96690
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 57.8, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 23925 which increased total open position to 55635
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 69.15, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 14505 which increased total open position to 31620
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 76, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 9540 which increased total open position to 18135
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 79.7, which was -29.20 lower than the previous day. The implied volatity was -, the open interest changed by 5955 which increased total open position to 8910
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 108.9, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by 2355 which increased total open position to 2940
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 130.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 130.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 555
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 130.7, which was -404.55 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 535.25, 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 535.25, 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 535.25, 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 535.25, 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 535.25, 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 535.25, 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 535.25, 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 535.25, 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 535.25, 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 52700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 2091.05 | 914.05 | 9,705 | -2,910 | 2,250 |
| 5 Sept | 51473.05 | 1177 | -120.80 | 7,980 | 1,950 | 5,160 |
| 4 Sept | 51400.25 | 1297.8 | 161.50 | 6,225 | 3,060 | 3,210 |
| 3 Sept | 51689.10 | 1136.3 | -1614.35 | 150 | 0 | 0 |
| 2 Sept | 51439.55 | 2750.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 2750.65 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 2750.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 2750.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 2750.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 2750.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 2750.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2750.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 2750.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 2750.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 2750.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 2750.65 | 2750.65 | 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 52700 expiring on 11SEP2024
Delta for 52700 PE is -
Historical price for 52700 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2091.05, which was 914.05 higher than the previous day. The implied volatity was -, the open interest changed by -2910 which decreased total open position to 2250
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1177, which was -120.80 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 5160
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1297.8, which was 161.50 higher than the previous day. The implied volatity was -, the open interest changed by 3060 which increased total open position to 3210
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1136.3, which was -1614.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2750.65, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 2750.65, 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 2750.65, 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 2750.65, 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 2750.65, 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 2750.65, 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 2750.65, 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 2750.65, 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 2750.65, 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 2750.65, 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 2750.65, 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 2750.65, which was 2750.65 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