BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
06 Sep 2024 04:13 PM IST
| BANKNIFTY 57000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 50576.85 | 4.2 | 1.50 | 23,24,610 | 2,37,555 | 4,38,435 | ||||
| 5 Sept | 51473.05 | 2.7 | -0.65 | 8,34,165 | 60,915 | 2,01,930 | ||||
| 4 Sept | 51400.25 | 3.35 | 0.70 | 5,48,535 | 1,22,565 | 1,40,040 | ||||
| 3 Sept | 51689.10 | 2.65 | -1.15 | 50,685 | 5,145 | 17,295 | ||||
| 2 Sept | 51439.55 | 3.8 | -1.75 | 13,530 | 1,650 | 12,000 | ||||
| 30 Aug | 51351.00 | 5.55 | 0.35 | 73,230 | 5,280 | 9,825 | ||||
| 29 Aug | 51152.75 | 5.2 | 0.85 | 2,685 | -150 | 4,590 | ||||
| 28 Aug | 51143.85 | 4.35 | -2.55 | 28,635 | 2,985 | 4,740 | ||||
| 27 Aug | 51278.75 | 6.9 | -0.05 | 540 | 135 | 1,665 | ||||
| 26 Aug | 51148.10 | 6.95 | -0.80 | 1,965 | 105 | 1,530 | ||||
| 23 Aug | 50933.45 | 7.75 | -0.20 | 600 | -150 | 1,440 | ||||
| 22 Aug | 50985.70 | 7.95 | -2.95 | 270 | 60 | 1,545 | ||||
|
|
||||||||||
| 21 Aug | 50685.55 | 10.9 | -0.65 | 885 | 165 | 1,485 | ||||
| 20 Aug | 50803.15 | 11.55 | -3.45 | 2,295 | 1,320 | 1,350 | ||||
| 19 Aug | 50368.35 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 49727.30 | 15 | -38.05 | 30 | 0 | 30 | ||||
| 13 Aug | 49831.85 | 53.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 50577.95 | 53.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 50484.50 | 53.05 | 0.00 | 0 | 30 | 0 | ||||
| 8 Aug | 50156.70 | 53.05 | 30 | 15 | 15 | |||||
For Nifty Bank - strike price 57000 expiring on 11SEP2024
Delta for 57000 CE is -
Historical price for 57000 CE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 4.2, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 237555 which increased total open position to 438435
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 2.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 60915 which increased total open position to 201930
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3.35, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 122565 which increased total open position to 140040
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 2.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 5145 which increased total open position to 17295
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3.8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 12000
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 5.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 9825
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 5.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 4590
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 4.35, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 2985 which increased total open position to 4740
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 6.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 1665
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 6.95, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 1530
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 7.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1440
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 7.95, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 1545
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 10.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 1485
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 11.55, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1350
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 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 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 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 14 Aug BANKNIFTY was trading at 49727.30. The strike last trading price was 15, which was -38.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 13 Aug BANKNIFTY was trading at 49831.85. The strike last trading price was 53.05, 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 53.05, 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 53.05, 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 8 Aug BANKNIFTY was trading at 50156.70. The strike last trading price was 53.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
| BANKNIFTY 57000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 50576.85 | 6533.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 51473.05 | 6533.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 51400.25 | 6533.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 6533.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 6533.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 6533.7 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 6533.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 6533.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 6533.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 6533.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 6533.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 6533.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 6533.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 6533.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 6533.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 6533.7 | 6533.70 | 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 57000 expiring on 11SEP2024
Delta for 57000 PE is -
Historical price for 57000 PE is as follows
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 6533.7, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 6533.7, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 6533.7, 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 6533.7, 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 6533.7, 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 6533.7, 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 6533.7, 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 6533.7, 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 6533.7, 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 6533.7, 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 6533.7, 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 6533.7, 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 6533.7, 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 6533.7, 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 6533.7, 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 6533.7, which was 6533.70 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