`
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank

50576.85 -896.20 (-1.74%)

Back to Option Chain


Historical option data for BANKNIFTY

06 Sep 2024 04:13 PM IST
BANKNIFTY 55000 CE
Date Close Ltp Change Volume Change OI OI
6 Sept 50576.85 5.55 2.55 1,00,30,410 2,82,690 18,54,960
5 Sept 51473.05 3 -0.75 46,73,520 7,25,490 15,91,710
4 Sept 51400.25 3.75 -0.35 26,28,735 7,26,060 8,51,445
3 Sept 51689.10 4.1 -1.10 2,41,305 45,555 1,25,160
2 Sept 51439.55 5.2 -0.80 1,08,240 17,835 78,300
30 Aug 51351.00 6 -0.80 1,10,370 46,500 68,355
29 Aug 51152.75 6.8 -2.10 56,370 5,130 22,035
28 Aug 51143.85 8.9 1.20 38,325 11,715 16,785
27 Aug 51278.75 7.7 -6.25 13,560 2,130 4,665
26 Aug 51148.10 13.95 -0.95 3,945 1,950 2,535
23 Aug 50933.45 14.9 -30.05 615 540 585
22 Aug 50985.70 44.95 0.00 0 45 0
21 Aug 50685.55 44.95 -118.80 45 0 0
20 Aug 50803.15 163.75 0.00 0 0 0
19 Aug 50368.35 163.75 0.00 0 0 0
16 Aug 50516.90 163.75 0.00 0 0 0
14 Aug 49727.30 163.75 0.00 0 0 0
13 Aug 49831.85 163.75 0.00 0 0 0
12 Aug 50577.95 163.75 0.00 0 0 0
9 Aug 50484.50 163.75 0.00 0 0 0
8 Aug 50156.70 163.75 0 0 0


For Nifty Bank - strike price 55000 expiring on 11SEP2024

Delta for 55000 CE is -

Historical price for 55000 CE is as follows

On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 5.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 282690 which increased total open position to 1854960


On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 725490 which increased total open position to 1591710


On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 726060 which increased total open position to 851445


On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 4.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 45555 which increased total open position to 125160


On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 5.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 17835 which increased total open position to 78300


On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 68355


On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 6.8, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 5130 which increased total open position to 22035


On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 8.9, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 11715 which increased total open position to 16785


On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 7.7, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 2130 which increased total open position to 4665


On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 13.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 2535


On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 14.9, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 585


On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 44.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0


On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 44.95, which was -118.80 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 163.75, 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 163.75, 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 163.75, 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 163.75, 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 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 163.75, 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 12 Aug BANKNIFTY was trading at 50577.95. The strike last trading price was 163.75, 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 9 Aug BANKNIFTY was trading at 50484.50. The strike last trading price was 163.75, 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 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 163.75, 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 55000 PE
Date Close Ltp Change Volume Change OI OI
6 Sept 50576.85 4392.9 862.90 120 0 330
5 Sept 51473.05 3530 0.00 0 60 0
4 Sept 51400.25 3530 -60.45 60 0 270
3 Sept 51689.10 3590.45 0.00 0 0 0
2 Sept 51439.55 3590.45 0.00 0 0 0
30 Aug 51351.00 3590.45 0.00 0 0 0
29 Aug 51152.75 3590.45 0.00 0 255 0
28 Aug 51143.85 3590.45 -16.70 465 120 135
27 Aug 51278.75 3607.15 -160.30 15 0 30
26 Aug 51148.10 3767.45 0.00 0 0 0
23 Aug 50933.45 3767.45 0.00 0 30 0
22 Aug 50985.70 3767.45 -895.75 30 15 15
21 Aug 50685.55 4663.2 0.00 0 0 0
20 Aug 50803.15 4663.2 0.00 0 0 0
19 Aug 50368.35 4663.2 0.00 0 0 0
16 Aug 50516.90 4663.2 4663.20 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 55000 expiring on 11SEP2024

Delta for 55000 PE is -

Historical price for 55000 PE is as follows

On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 4392.9, which was 862.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 330


On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3530, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 0


On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3530, which was -60.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 270


On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 3590.45, 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 3590.45, 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 3590.45, 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 3590.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 0


On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 3590.45, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 135


On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 3607.15, which was -160.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30


On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 3767.45, 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 3767.45, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 3767.45, which was -895.75 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15


On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 4663.2, 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 4663.2, 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 4663.2, 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 4663.2, which was 4663.20 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