BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 53100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 8 | -1.75 | 66,30,825 | 2,65,785 | 5,67,930 | ||||
| 5 Sept | 51473.05 | 9.75 | -4.25 | 33,79,830 | 1,74,555 | 3,03,540 | ||||
| 4 Sept | 51400.25 | 14 | -20.05 | 7,93,155 | -23,925 | 1,19,115 | ||||
|
|
||||||||||
| 3 Sept | 51689.10 | 34.05 | 9.60 | 3,88,140 | 1,23,090 | 1,47,195 | ||||
| 2 Sept | 51439.55 | 24.45 | -11.55 | 57,750 | 8,265 | 24,210 | ||||
| 30 Aug | 51351.00 | 36 | -3.90 | 24,240 | 8,445 | 15,840 | ||||
| 29 Aug | 51152.75 | 39.9 | -5.05 | 21,960 | 3,330 | 7,410 | ||||
| 28 Aug | 51143.85 | 44.95 | -17.20 | 6,360 | 2,325 | 3,870 | ||||
| 27 Aug | 51278.75 | 62.15 | -17.55 | 570 | 210 | 1,500 | ||||
| 26 Aug | 51148.10 | 79.7 | 15.15 | 615 | 225 | 1,215 | ||||
| 23 Aug | 50933.45 | 64.55 | -235.45 | 240 | 105 | 1,005 | ||||
| 22 Aug | 50985.70 | 300 | -142.10 | 900 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 442.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 442.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 442.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 442.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 442.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 442.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 442.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 442.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 442.1 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 53100 expiring on 11SEP2024
Delta for 53100 CE is -
Historical price for 53100 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 265785 which increased total open position to 567930
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 9.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 174555 which increased total open position to 303540
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 14, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by -23925 which decreased total open position to 119115
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 34.05, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 123090 which increased total open position to 147195
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 24.45, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 8265 which increased total open position to 24210
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 36, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 8445 which increased total open position to 15840
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 39.9, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 3330 which increased total open position to 7410
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 44.95, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 3870
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 62.15, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 1500
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 79.7, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 1215
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 64.55, which was -235.45 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 1005
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 300, which was -142.10 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 442.1, 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 442.1, 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 442.1, 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 442.1, 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 442.1, 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 442.1, 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 442.1, 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 442.1, 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 442.1, 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 53100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 1768 | 198.00 | 150 | 0 | 210 |
| 5 Sept | 51473.05 | 1570 | -111.90 | 450 | 60 | 195 |
| 4 Sept | 51400.25 | 1681.9 | -1372.85 | 765 | 60 | 60 |
| 3 Sept | 51689.10 | 3054.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 3054.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3054.75 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 3054.75 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 3054.75 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 3054.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 3054.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 3054.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 3054.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 3054.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 3054.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 3054.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 3054.75 | 3054.75 | 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 53100 expiring on 11SEP2024
Delta for 53100 PE is -
Historical price for 53100 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 1768, which was 198.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1570, which was -111.90 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 195
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1681.9, which was -1372.85 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 3054.75, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3054.75, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 3054.75, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 3054.75, 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 3054.75, 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 3054.75, 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 3054.75, 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 3054.75, 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 3054.75, 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 3054.75, 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 3054.75, 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 3054.75, 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 3054.75, which was 3054.75 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