BANKNIFTY
Nifty Bank
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