BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 47200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 3162.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 3162.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 3162.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 51010.00 | 3162.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 51272.30 | 3162.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 51117.80 | 3162.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 50576.85 | 3162.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 3162.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 3162.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 3162.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 3162.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 3162.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 3162.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 28 Aug | 51143.85 | 3162.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 3162.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 3162.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 3162.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 3162.7 | 3162.70 | 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 47200 expiring on 18SEP2024
Delta for 47200 CE is -
Historical price for 47200 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3162.7, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3162.7, 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 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3162.7, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3162.7, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3162.7, 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 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 3162.7, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 3162.7, 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 3162.7, 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 3162.7, 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 3162.7, 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 3162.7, 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 3162.7, 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 3162.7, 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 3162.7, 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 3162.7, 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 3162.7, 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 3162.7, 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 3162.7, which was 3162.70 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 47200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 2.75 | -0.70 | 2,75,745 | 40,860 | 75,690 |
| 13 Sept | 51938.05 | 3.45 | -4.00 | 1,79,205 | -4,380 | 33,975 |
| 12 Sept | 51772.40 | 7.45 | 1.20 | 3,47,055 | -34,185 | 38,385 |
| 11 Sept | 51010.00 | 6.25 | 0.10 | 1,69,695 | 64,530 | 72,225 |
| 10 Sept | 51272.30 | 6.15 | -7.80 | 13,170 | 1,065 | 7,515 |
| 9 Sept | 51117.80 | 13.95 | -14.60 | 2,790 | 60 | 6,450 |
| 6 Sept | 50576.85 | 28.55 | 21.45 | 24,450 | 8,145 | 8,220 |
| 5 Sept | 51473.05 | 7.1 | -4.15 | 120 | 75 | 105 |
| 4 Sept | 51400.25 | 11.25 | -306.05 | 30 | 0 | 0 |
| 3 Sept | 51689.10 | 317.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 317.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 317.3 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 317.3 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 317.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 317.3 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 317.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 317.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 317.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 317.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 317.3 | 0 | 0 | 0 | |
For Nifty Bank - strike price 47200 expiring on 18SEP2024
Delta for 47200 PE is -
Historical price for 47200 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2.75, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 40860 which increased total open position to 75690
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3.45, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -4380 which decreased total open position to 33975
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 7.45, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -34185 which decreased total open position to 38385
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 6.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 64530 which increased total open position to 72225
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 6.15, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 7515
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 13.95, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 6450
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 28.55, which was 21.45 higher than the previous day. The implied volatity was -, the open interest changed by 8145 which increased total open position to 8220
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 7.1, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 105
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 11.25, which was -306.05 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 317.3, 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 317.3, 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 317.3, 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 317.3, 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 317.3, 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 317.3, 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 317.3, 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 317.3, 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 317.3, 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 317.3, 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 317.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0