BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 56000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 5.65 | 2.70 | 69,11,265 | 14,32,470 | 21,88,425 | ||||
| 5 Sept | 51473.05 | 2.95 | -0.45 | 29,15,085 | 3,04,740 | 7,57,275 | ||||
| 4 Sept | 51400.25 | 3.4 | 0.25 | 15,58,680 | 4,32,120 | 4,55,250 | ||||
| 3 Sept | 51689.10 | 3.15 | -0.50 | 44,370 | 4,290 | 23,130 | ||||
| 2 Sept | 51439.55 | 3.65 | -2.05 | 28,245 | 6,810 | 18,840 | ||||
|
|
||||||||||
| 30 Aug | 51351.00 | 5.7 | 0.25 | 28,995 | 4,695 | 12,075 | ||||
| 29 Aug | 51152.75 | 5.45 | -1.55 | 9,285 | 2,145 | 7,605 | ||||
| 28 Aug | 51143.85 | 7 | 0.65 | 5,310 | 960 | 5,460 | ||||
| 27 Aug | 51278.75 | 6.35 | -3.40 | 2,760 | 1,245 | 4,485 | ||||
| 26 Aug | 51148.10 | 9.75 | -1.45 | 1,440 | 915 | 3,225 | ||||
| 23 Aug | 50933.45 | 11.2 | 2.60 | 2,385 | 1,680 | 2,355 | ||||
| 22 Aug | 50985.70 | 8.6 | -3.40 | 1,980 | -495 | 720 | ||||
| 21 Aug | 50685.55 | 12 | -7.85 | 480 | 300 | 1,215 | ||||
| 20 Aug | 50803.15 | 19.85 | 4.85 | 735 | 375 | 930 | ||||
| 19 Aug | 50368.35 | 15 | -1.65 | 510 | 105 | 570 | ||||
| 16 Aug | 50516.90 | 16.65 | -3.95 | 735 | 510 | 675 | ||||
| 14 Aug | 49727.30 | 20.6 | -99.35 | 165 | 135 | 150 | ||||
| 13 Aug | 49831.85 | 119.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 119.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 119.95 | 0.00 | 0 | 15 | 0 | ||||
| 8 Aug | 50156.70 | 119.95 | 15 | 0 | 0 | |||||
For Nifty Bank - strike price 56000 expiring on 11SEP2024
Delta for 56000 CE is -
Historical price for 56000 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 5.65, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 1432470 which increased total open position to 2188425
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 304740 which increased total open position to 757275
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 432120 which increased total open position to 455250
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 3.15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 4290 which increased total open position to 23130
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3.65, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 6810 which increased total open position to 18840
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 5.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 4695 which increased total open position to 12075
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 5.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 2145 which increased total open position to 7605
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 960 which increased total open position to 5460
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 6.35, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 1245 which increased total open position to 4485
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 9.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 915 which increased total open position to 3225
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 11.2, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 1680 which increased total open position to 2355
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 8.6, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -495 which decreased total open position to 720
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 12, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1215
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 19.85, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 930
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 15, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 570
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 16.65, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 675
On 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 20.6, which was -99.35 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 150
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 119.95, 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 119.95, 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 119.95, 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 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 119.95, 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 56000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 4435 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 4435 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 4435 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 4435 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 4435 | 0.00 | 0 | 150 | 0 |
| 30 Aug | 51351.00 | 4435 | -1148.35 | 150 | 75 | 75 |
| 29 Aug | 51152.75 | 5583.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 5583.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 5583.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 5583.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 5583.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 5583.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 5583.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 5583.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 5583.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 5583.35 | 5583.35 | 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 56000 expiring on 11SEP2024
Delta for 56000 PE is -
Historical price for 56000 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 4435, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 4435, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 4435, 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 4435, 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 4435, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 4435, which was -1148.35 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 75
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 5583.35, 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 5583.35, 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 5583.35, 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 5583.35, 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 5583.35, 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 5583.35, 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 5583.35, 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 5583.35, 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 5583.35, 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 5583.35, which was 5583.35 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