BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 53200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 7.6 | -0.45 | 56,57,895 | 1,09,275 | 5,51,475 | ||||
| 5 Sept | 51473.05 | 8.05 | -4.05 | 38,90,685 | 2,60,550 | 4,16,370 | ||||
|
|
||||||||||
| 4 Sept | 51400.25 | 12.1 | -17.30 | 8,93,250 | -77,595 | 1,57,515 | ||||
| 3 Sept | 51689.10 | 29.4 | 8.40 | 7,23,405 | 2,22,045 | 2,34,045 | ||||
| 2 Sept | 51439.55 | 21 | -106.75 | 36,450 | 11,970 | 11,985 | ||||
| 30 Aug | 51351.00 | 127.75 | 0.00 | 0 | 15 | 0 | ||||
| 29 Aug | 51152.75 | 127.75 | -293.60 | 15 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 421.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 421.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 421.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 421.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 421.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 421.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 421.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 421.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 421.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 421.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 421.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 421.35 | 421.35 | 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 53200 expiring on 11SEP2024
Delta for 53200 CE is -
Historical price for 53200 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 7.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 109275 which increased total open position to 551475
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 8.05, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 260550 which increased total open position to 416370
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 12.1, which was -17.30 lower than the previous day. The implied volatity was -, the open interest changed by -77595 which decreased total open position to 157515
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 29.4, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 222045 which increased total open position to 234045
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 21, which was -106.75 lower than the previous day. The implied volatity was -, the open interest changed by 11970 which increased total open position to 11985
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 127.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 127.75, which was -293.60 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 421.35, 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 421.35, 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 421.35, 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 421.35, 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 421.35, 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 421.35, 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 421.35, 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 421.35, 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 421.35, 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 421.35, 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 421.35, 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 421.35, which was 421.35 higher 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
| BANKNIFTY 53200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 2726.3 | 1083.00 | 375 | 15 | 405 |
| 5 Sept | 51473.05 | 1643.3 | -106.70 | 450 | 210 | 375 |
| 4 Sept | 51400.25 | 1750 | -1383.25 | 165 | 105 | 105 |
| 3 Sept | 51689.10 | 3133.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 3133.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3133.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 3133.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 3133.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 3133.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 3133.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 3133.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 3133.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 3133.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 3133.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 3133.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 3133.25 | 3133.25 | 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 53200 expiring on 11SEP2024
Delta for 53200 PE is -
Historical price for 53200 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2726.3, which was 1083.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 405
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1643.3, which was -106.70 lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 375
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 1750, which was -1383.25 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 105
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 3133.25, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3133.25, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 3133.25, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 3133.25, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 3133.25, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 3133.25, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 3133.25, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 3133.25, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 3133.25, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 3133.25, 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 3133.25, 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 3133.25, 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 3133.25, which was 3133.25 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