BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 53000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 8.65 | -3.05 | 2,37,47,490 | 7,93,830 | 23,59,200 | ||||
| 5 Sept | 51473.05 | 11.7 | -5.00 | 1,05,80,865 | 4,63,995 | 15,10,650 | ||||
| 4 Sept | 51400.25 | 16.7 | -25.10 | 36,76,095 | 4,90,845 | 10,52,220 | ||||
|
|
||||||||||
| 3 Sept | 51689.10 | 41.8 | 11.25 | 21,53,520 | 1,72,155 | 5,70,375 | ||||
| 2 Sept | 51439.55 | 30.55 | -14.00 | 11,67,765 | 2,06,325 | 3,96,330 | ||||
| 30 Aug | 51351.00 | 44.55 | 0.50 | 4,89,450 | 44,295 | 1,88,910 | ||||
| 29 Aug | 51152.75 | 44.05 | -8.80 | 5,52,150 | 23,475 | 1,43,580 | ||||
| 28 Aug | 51143.85 | 52.85 | -18.25 | 2,41,950 | 47,070 | 1,19,700 | ||||
| 27 Aug | 51278.75 | 71.1 | -16.70 | 1,87,800 | 45,960 | 72,330 | ||||
| 26 Aug | 51148.10 | 87.8 | -0.70 | 54,675 | 19,035 | 26,535 | ||||
| 23 Aug | 50933.45 | 88.5 | -375.20 | 13,830 | 7,500 | 7,500 | ||||
| 22 Aug | 50985.70 | 463.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 463.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 463.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 463.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 463.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 463.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 463.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 463.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 463.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 463.7 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 53000 expiring on 11SEP2024
Delta for 53000 CE is -
Historical price for 53000 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 8.65, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 793830 which increased total open position to 2359200
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 11.7, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 463995 which increased total open position to 1510650
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 16.7, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by 490845 which increased total open position to 1052220
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 41.8, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 172155 which increased total open position to 570375
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 30.55, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 206325 which increased total open position to 396330
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 44.55, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 44295 which increased total open position to 188910
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 44.05, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 23475 which increased total open position to 143580
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 52.85, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 47070 which increased total open position to 119700
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 71.1, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 45960 which increased total open position to 72330
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 87.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 19035 which increased total open position to 26535
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 88.5, which was -375.20 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 7500
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 463.7, 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 463.7, 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 463.7, 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 463.7, 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 463.7, 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 463.7, 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 463.7, 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 463.7, 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 463.7, 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 463.7, 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 53000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 2404.6 | 940.05 | 24,285 | -120 | 28,485 |
| 5 Sept | 51473.05 | 1464.55 | -121.45 | 34,290 | 270 | 28,605 |
| 4 Sept | 51400.25 | 1586 | 260.85 | 44,475 | 12,570 | 28,200 |
| 3 Sept | 51689.10 | 1325.15 | -214.85 | 52,785 | 8,130 | 15,990 |
| 2 Sept | 51439.55 | 1540 | 5.80 | 15,300 | 150 | 7,860 |
| 30 Aug | 51351.00 | 1534.2 | -140.10 | 15,795 | 6,585 | 7,725 |
| 29 Aug | 51152.75 | 1674.3 | -408.05 | 7,350 | 390 | 1,140 |
| 28 Aug | 51143.85 | 2082.35 | -894.65 | 1,695 | 750 | 750 |
| 27 Aug | 51278.75 | 2977 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 2977 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 2977 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 2977 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 2977 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 2977 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 2977 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 2977 | 2977.00 | 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 53000 expiring on 11SEP2024
Delta for 53000 PE is -
Historical price for 53000 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2404.6, which was 940.05 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 28485
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1464.55, which was -121.45 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 28605
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1586, which was 260.85 higher than the previous day. The implied volatity was -, the open interest changed by 12570 which increased total open position to 28200
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 1325.15, which was -214.85 lower than the previous day. The implied volatity was -, the open interest changed by 8130 which increased total open position to 15990
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 1540, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 7860
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 1534.2, which was -140.10 lower than the previous day. The implied volatity was -, the open interest changed by 6585 which increased total open position to 7725
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 1674.3, which was -408.05 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 1140
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 2082.35, which was -894.65 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 2977, 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 2977, 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 2977, 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 2977, 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 2977, 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 2977, 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 2977, 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 2977, which was 2977.00 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