BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 47000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 4300 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 4300 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 4300 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 51010.00 | 4300 | 0.00 | 0 | 90 | 0 | ||||
|
|
||||||||||
| 10 Sept | 51272.30 | 4300 | 147.90 | 90 | 60 | 360 | ||||
| 9 Sept | 51117.80 | 4152.1 | 827.25 | 300 | 270 | 270 | ||||
| 6 Sept | 50576.85 | 3324.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 3324.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 3324.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 3324.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 3324.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 3324.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 3324.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 3324.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 3324.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 3324.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 3324.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 3324.85 | 3324.85 | 0 | 0 | 0 | ||||
| 21 Aug | 50685.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 0 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 47000 expiring on 18SEP2024
Delta for 47000 CE is -
Historical price for 47000 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 4300, 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 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 4300, 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 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 4300, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 4300, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 0
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 4300, which was 147.90 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 360
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 4152.1, which was 827.25 higher than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 270
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 3324.85, 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 3324.85, 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 3324.85, 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 3324.85, 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 3324.85, 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 3324.85, 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 3324.85, 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 3324.85, 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 3324.85, 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 3324.85, 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 3324.85, 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 3324.85, which was 3324.85 higher 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 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 20 Aug BANKNIFTY was trading at 50803.15. 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
| BANKNIFTY 47000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 2.5 | -1.25 | 25,42,890 | -1,74,945 | 5,78,505 |
| 13 Sept | 51938.05 | 3.75 | -2.60 | 41,90,835 | 33,495 | 7,46,430 |
| 12 Sept | 51772.40 | 6.35 | 0.35 | 38,94,960 | 2,37,435 | 6,98,955 |
| 11 Sept | 51010.00 | 6 | 1.00 | 16,13,865 | 3,78,720 | 4,56,615 |
| 10 Sept | 51272.30 | 5 | -6.30 | 1,31,835 | 19,425 | 77,160 |
| 9 Sept | 51117.80 | 11.3 | -13.75 | 1,95,660 | 31,290 | 58,935 |
| 6 Sept | 50576.85 | 25.05 | 17.40 | 2,67,045 | 38,190 | 45,405 |
| 5 Sept | 51473.05 | 7.65 | -6.05 | 15,360 | 3,360 | 7,215 |
| 4 Sept | 51400.25 | 13.7 | -1.05 | 5,625 | 3,690 | 3,855 |
| 3 Sept | 51689.10 | 14.75 | -20.25 | 315 | 105 | 150 |
| 2 Sept | 51439.55 | 35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 35 | 0.00 | 0 | 15 | 0 |
| 29 Aug | 51152.75 | 35 | -61.25 | 15 | 0 | 30 |
| 28 Aug | 51143.85 | 96.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 96.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 96.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 96.25 | 0.00 | 0 | 15 | 0 |
| 22 Aug | 50985.70 | 96.25 | -20.75 | 15 | 0 | 15 |
| 21 Aug | 50685.55 | 117 | -163.75 | 15 | 0 | 0 |
| 20 Aug | 50803.15 | 280.75 | 0 | 0 | 0 | |
For Nifty Bank - strike price 47000 expiring on 18SEP2024
Delta for 47000 PE is -
Historical price for 47000 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -174945 which decreased total open position to 578505
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3.75, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 33495 which increased total open position to 746430
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 6.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 237435 which increased total open position to 698955
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 6, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 378720 which increased total open position to 456615
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 5, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 19425 which increased total open position to 77160
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 11.3, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 31290 which increased total open position to 58935
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 25.05, which was 17.40 higher than the previous day. The implied volatity was -, the open interest changed by 38190 which increased total open position to 45405
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 7.65, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 3360 which increased total open position to 7215
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 13.7, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 3690 which increased total open position to 3855
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 14.75, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 150
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 35, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 35, which was -61.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 96.25, 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 96.25, 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 96.25, 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 96.25, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 96.25, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 117, which was -163.75 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 280.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0