BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 47100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 3243.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 51938.05 | 3243.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 3243.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 51010.00 | 3243.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 51272.30 | 3243.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 51117.80 | 3243.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 50576.85 | 3243.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 3243.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 3243.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 3243.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 3243.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 3243.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 3243.35 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 3243.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 3243.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 3243.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 3243.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 3243.35 | 3243.35 | 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 47100 expiring on 18SEP2024
Delta for 47100 CE is -
Historical price for 47100 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3243.35, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3243.35, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3243.35, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3243.35, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3243.35, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 3243.35, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 3243.35, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3243.35, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3243.35, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 3243.35, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3243.35, 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 3243.35, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 3243.35, 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 3243.35, 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 3243.35, 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 3243.35, 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 3243.35, 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 3243.35, which was 3243.35 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 47100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 2.4 | -2.55 | 94,905 | -240 | 20,175 |
| 13 Sept | 51938.05 | 4.95 | -1.05 | 1,15,155 | -960 | 20,415 |
| 12 Sept | 51772.40 | 6 | 0.00 | 1,83,360 | -6,870 | 21,060 |
| 11 Sept | 51010.00 | 6 | 0.00 | 67,800 | 17,610 | 24,390 |
| 10 Sept | 51272.30 | 6 | -5.15 | 2,595 | 735 | 6,780 |
| 9 Sept | 51117.80 | 11.15 | -15.85 | 2,625 | 105 | 6,045 |
| 6 Sept | 50576.85 | 27 | 20.10 | 23,220 | 8,535 | 9,030 |
| 5 Sept | 51473.05 | 6.9 | -0.70 | 4,995 | 555 | 555 |
| 4 Sept | 51400.25 | 7.6 | -7.95 | 45 | 0 | 45 |
| 3 Sept | 51689.10 | 15.55 | -283.05 | 45 | 0 | 0 |
| 2 Sept | 51439.55 | 298.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 298.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 298.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 298.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 298.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 298.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 298.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 298.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 298.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 298.6 | 0 | 0 | 0 | |
For Nifty Bank - strike price 47100 expiring on 18SEP2024
Delta for 47100 PE is -
Historical price for 47100 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2.4, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 20175
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 4.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -960 which decreased total open position to 20415
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6870 which decreased total open position to 21060
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 17610 which increased total open position to 24390
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 6, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 6780
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 11.15, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 6045
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 27, which was 20.10 higher than the previous day. The implied volatity was -, the open interest changed by 8535 which increased total open position to 9030
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 6.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 555
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 7.6, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 15.55, which was -283.05 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 298.6, 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 298.6, 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 298.6, 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 298.6, 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 298.6, 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 298.6, 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 298.6, 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 298.6, 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 298.6, 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 298.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0