BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 53400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 7.95 | 1.40 | 38,56,065 | 1,680 | 3,34,500 | ||||
| 5 Sept | 51473.05 | 6.55 | -2.45 | 33,26,475 | 1,44,435 | 3,36,195 | ||||
| 4 Sept | 51400.25 | 9 | -11.55 | 8,02,155 | 95,565 | 1,58,115 | ||||
| 3 Sept | 51689.10 | 20.55 | 4.65 | 2,15,460 | 48,420 | 64,890 | ||||
| 2 Sept | 51439.55 | 15.9 | -7.65 | 73,605 | 6,405 | 16,575 | ||||
| 30 Aug | 51351.00 | 23.55 | 0.55 | 11,580 | -75 | 10,200 | ||||
| 29 Aug | 51152.75 | 23 | -7.00 | 28,935 | 1,530 | 10,275 | ||||
| 28 Aug | 51143.85 | 30 | -10.05 | 12,585 | 4,005 | 7,725 | ||||
| 27 Aug | 51278.75 | 40.05 | -17.25 | 210 | 0 | 3,735 | ||||
| 26 Aug | 51148.10 | 57.3 | 0.00 | 0 | 30 | 0 | ||||
| 23 Aug | 50933.45 | 57.3 | -10.00 | 585 | 15 | 3,720 | ||||
| 22 Aug | 50985.70 | 67.3 | 4.95 | 1,365 | 30 | 3,255 | ||||
| 21 Aug | 50685.55 | 62.35 | -18.55 | 3,585 | 1,860 | 3,225 | ||||
| 20 Aug | 50803.15 | 80.9 | 5.90 | 1,005 | 15 | 1,350 | ||||
|
|
||||||||||
| 19 Aug | 50368.35 | 75 | -6.60 | 945 | 360 | 1,155 | ||||
| 16 Aug | 50516.90 | 81.6 | 13.60 | 2,700 | -210 | 825 | ||||
| 14 Aug | 49727.30 | 68 | -314.15 | 1,245 | 1,020 | 1,020 | ||||
| 13 Aug | 49831.85 | 382.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 382.15 | 382.15 | 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 53400 expiring on 11SEP2024
Delta for 53400 CE is -
Historical price for 53400 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 7.95, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 1680 which increased total open position to 334500
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 6.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 144435 which increased total open position to 336195
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 9, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 95565 which increased total open position to 158115
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 20.55, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 48420 which increased total open position to 64890
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 15.9, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 6405 which increased total open position to 16575
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 23.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 10200
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 23, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 1530 which increased total open position to 10275
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 30, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 4005 which increased total open position to 7725
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 40.05, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3735
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 57.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 57.3, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 3720
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 67.3, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 3255
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 62.35, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 1860 which increased total open position to 3225
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 80.9, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1350
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 75, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 1155
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 81.6, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 825
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 68, which was -314.15 lower than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 1020
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 382.15, 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 382.15, which was 382.15 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 53400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 2838.85 | 974.95 | 75 | 15 | 105 |
| 5 Sept | 51473.05 | 1863.9 | -1428.80 | 90 | 45 | 45 |
| 4 Sept | 51400.25 | 3292.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 3292.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 3292.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 3292.7 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 3292.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 3292.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 3292.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 3292.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 3292.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 3292.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 3292.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 3292.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 3292.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 3292.7 | 3292.70 | 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 53400 expiring on 11SEP2024
Delta for 53400 PE is -
Historical price for 53400 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 2838.85, which was 974.95 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 105
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 1863.9, which was -1428.80 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3292.7, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 3292.7, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3292.7, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 3292.7, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 3292.7, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 3292.7, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 3292.7, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 3292.7, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 3292.7, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 3292.7, 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 3292.7, 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 3292.7, 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 3292.7, 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 3292.7, which was 3292.70 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