BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 47300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 3082.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 3082.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 3082.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 51010.00 | 3082.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 51272.30 | 3082.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 51117.80 | 3082.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 50576.85 | 3082.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 3082.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 3082.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 51689.10 | 3082.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 3082.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 3082.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 3082.95 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 3082.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 3082.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 3082.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 3082.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 3082.95 | 3082.95 | 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 47300 expiring on 18SEP2024
Delta for 47300 CE is -
Historical price for 47300 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 3082.95, 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 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 3082.95, 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 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 3082.95, 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 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 3082.95, 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 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 3082.95, 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 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 3082.95, 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 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 3082.95, 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 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 3082.95, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 3082.95, 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 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 3082.95, 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 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 3082.95, 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 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 3082.95, 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 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 3082.95, 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 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 3082.95, 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 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 3082.95, 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 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 3082.95, 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 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 3082.95, 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 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 3082.95, which was 3082.95 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 47300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 2.7 | -2.30 | 67,020 | 4,455 | 11,505 |
| 13 Sept | 51938.05 | 5 | -2.05 | 1,72,905 | -9,915 | 9,975 |
| 12 Sept | 51772.40 | 7.05 | 0.10 | 1,99,515 | 9,465 | 18,855 |
| 11 Sept | 51010.00 | 6.95 | 0.35 | 20,340 | 6,015 | 9,330 |
| 10 Sept | 51272.30 | 6.6 | -19.35 | 13,170 | -2,295 | 3,420 |
| 9 Sept | 51117.80 | 25.95 | -4.60 | 14,325 | -4,275 | 5,745 |
| 6 Sept | 50576.85 | 30.55 | 22.95 | 26,610 | 10,125 | 10,155 |
| 5 Sept | 51473.05 | 7.6 | -2.65 | 15 | 0 | 15 |
| 4 Sept | 51400.25 | 10.25 | -46.60 | 240 | 0 | 255 |
| 3 Sept | 51689.10 | 56.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 56.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 56.85 | 0.00 | 0 | 15 | 0 |
| 29 Aug | 51152.75 | 56.85 | 0.00 | 15 | 0 | 240 |
| 28 Aug | 51143.85 | 56.85 | -280.00 | 240 | 0 | 0 |
| 27 Aug | 51278.75 | 336.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 336.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 336.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 336.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 336.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 336.85 | 0 | 0 | 0 | |
For Nifty Bank - strike price 47300 expiring on 18SEP2024
Delta for 47300 PE is -
Historical price for 47300 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 4455 which increased total open position to 11505
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -9915 which decreased total open position to 9975
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 7.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 9465 which increased total open position to 18855
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 6.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 6015 which increased total open position to 9330
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 6.6, which was -19.35 lower than the previous day. The implied volatity was -, the open interest changed by -2295 which decreased total open position to 3420
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 25.95, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -4275 which decreased total open position to 5745
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 30.55, which was 22.95 higher than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 10155
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 7.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 10.25, which was -46.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 255
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 56.85, 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 56.85, 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 56.85, 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 56.85, 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 240
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 56.85, which was -280.00 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 336.85, 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 336.85, 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 336.85, 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 336.85, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 336.85, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 336.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0