BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 54000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 7 | 3.05 | 1,42,87,410 | 7,81,695 | 24,59,130 | ||||
|
|
||||||||||
| 5 Sept | 51473.05 | 3.95 | -1.15 | 73,82,355 | 8,46,150 | 17,23,305 | ||||
| 4 Sept | 51400.25 | 5.1 | -2.95 | 24,94,380 | 4,57,890 | 8,79,960 | ||||
| 3 Sept | 51689.10 | 8.05 | 0.00 | 8,31,210 | 2,77,080 | 4,17,645 | ||||
| 2 Sept | 51439.55 | 8.05 | -4.95 | 3,89,565 | 25,170 | 1,40,070 | ||||
| 30 Aug | 51351.00 | 13 | 1.45 | 2,61,465 | 70,425 | 1,08,600 | ||||
| 29 Aug | 51152.75 | 11.55 | -3.35 | 1,01,625 | 11,430 | 38,160 | ||||
| 28 Aug | 51143.85 | 14.9 | -8.55 | 59,430 | 3,465 | 26,730 | ||||
| 27 Aug | 51278.75 | 23.45 | -6.50 | 33,300 | 11,910 | 22,455 | ||||
| 26 Aug | 51148.10 | 29.95 | -2.20 | 16,770 | 4,995 | 10,530 | ||||
| 23 Aug | 50933.45 | 32.15 | -0.80 | 6,540 | 1,275 | 5,535 | ||||
| 22 Aug | 50985.70 | 32.95 | -0.15 | 7,680 | -495 | 4,335 | ||||
| 21 Aug | 50685.55 | 33.1 | -15.80 | 9,315 | 405 | 4,905 | ||||
| 20 Aug | 50803.15 | 48.9 | 0.50 | 8,025 | 3,120 | 4,485 | ||||
| 19 Aug | 50368.35 | 48.4 | 5.35 | 6,495 | -1,455 | 1,410 | ||||
| 16 Aug | 50516.90 | 43.05 | -238.95 | 3,945 | 2,910 | 2,910 | ||||
| 14 Aug | 49727.30 | 282 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 49831.85 | 282 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 282 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 282 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 50156.70 | 282 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 54000 expiring on 11SEP2024
Delta for 54000 CE is -
Historical price for 54000 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 7, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 781695 which increased total open position to 2459130
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 846150 which increased total open position to 1723305
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 5.1, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 457890 which increased total open position to 879960
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 8.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 277080 which increased total open position to 417645
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 8.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 25170 which increased total open position to 140070
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 13, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 70425 which increased total open position to 108600
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 11.55, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 11430 which increased total open position to 38160
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 14.9, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 3465 which increased total open position to 26730
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 23.45, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 11910 which increased total open position to 22455
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 29.95, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 4995 which increased total open position to 10530
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 32.15, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 5535
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 32.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -495 which decreased total open position to 4335
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 33.1, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 4905
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 48.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 3120 which increased total open position to 4485
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 48.4, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -1455 which decreased total open position to 1410
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 43.05, which was -238.95 lower than the previous day. The implied volatity was -, the open interest changed by 2910 which increased total open position to 2910
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 282, 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 282, 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 282, 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 282, 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 282, 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 54000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 3027.3 | 562.90 | 30 | 0 | 3,285 |
| 5 Sept | 51473.05 | 2464.4 | -118.85 | 150 | -30 | 3,285 |
| 4 Sept | 51400.25 | 2583.25 | 141.25 | 2,835 | 2,595 | 3,330 |
| 3 Sept | 51689.10 | 2442 | -61.45 | 435 | 30 | 750 |
| 2 Sept | 51439.55 | 2503.45 | -1284.90 | 765 | 90 | 90 |
| 30 Aug | 51351.00 | 3788.35 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 3788.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 3788.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 3788.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 3788.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 3788.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 3788.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 3788.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 3788.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 3788.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 3788.35 | 3788.35 | 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 54000 expiring on 11SEP2024
Delta for 54000 PE is -
Historical price for 54000 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 3027.3, which was 562.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3285
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2464.4, which was -118.85 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 3285
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 2583.25, which was 141.25 higher than the previous day. The implied volatity was -, the open interest changed by 2595 which increased total open position to 3330
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2442, which was -61.45 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 750
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 2503.45, which was -1284.90 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 90
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 3788.35, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 3788.35, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 3788.35, 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 3788.35, 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 3788.35, 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 3788.35, 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 3788.35, 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 3788.35, 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 3788.35, 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 3788.35, 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 3788.35, which was 3788.35 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