BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 47700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 2773.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 2773.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 2773.2 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 51010.00 | 2773.2 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 51272.30 | 2773.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 51117.80 | 2773.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 50576.85 | 2773.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 2773.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 2773.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 2773.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 51439.55 | 2773.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 2773.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Aug | 51152.75 | 2773.2 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 2773.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 2773.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 2773.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 2773.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 2773.2 | 2773.20 | 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 47700 expiring on 18SEP2024
Delta for 47700 CE is -
Historical price for 47700 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2773.2, 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 2773.2, 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 2773.2, 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 2773.2, 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 2773.2, 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 2773.2, 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 2773.2, 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 2773.2, 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 2773.2, 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 2773.2, 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 2773.2, 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 2773.2, 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 2773.2, 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 2773.2, 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 2773.2, 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 2773.2, 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 2773.2, 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 2773.2, which was 2773.20 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 47700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 2.65 | -1.75 | 2,04,345 | -28,305 | 21,570 |
| 13 Sept | 51938.05 | 4.4 | -3.25 | 7,38,315 | -1,45,410 | 49,875 |
| 12 Sept | 51772.40 | 7.65 | -0.80 | 12,79,125 | 1,58,310 | 1,95,750 |
| 11 Sept | 51010.00 | 8.45 | 1.20 | 1,77,585 | 22,365 | 33,435 |
| 10 Sept | 51272.30 | 7.25 | -11.00 | 12,300 | 4,290 | 11,070 |
| 9 Sept | 51117.80 | 18.25 | -21.90 | 10,095 | -465 | 6,720 |
| 6 Sept | 50576.85 | 40.15 | 30.55 | 15,750 | 7,485 | 7,500 |
| 5 Sept | 51473.05 | 9.6 | -414.80 | 15 | 0 | 0 |
| 4 Sept | 51400.25 | 424.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 51689.10 | 424.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 424.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 424.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 424.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 424.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 424.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 424.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 424.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 424.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 424.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 424.4 | 0 | 0 | 0 | |
For Nifty Bank - strike price 47700 expiring on 18SEP2024
Delta for 47700 PE is -
Historical price for 47700 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2.65, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -28305 which decreased total open position to 21570
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 4.4, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -145410 which decreased total open position to 49875
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 7.65, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 158310 which increased total open position to 195750
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 8.45, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 22365 which increased total open position to 33435
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 7.25, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 4290 which increased total open position to 11070
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 18.25, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by -465 which decreased total open position to 6720
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 40.15, which was 30.55 higher than the previous day. The implied volatity was -, the open interest changed by 7485 which increased total open position to 7500
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 9.6, which was -414.80 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 424.4, 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 424.4, 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 424.4, 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 424.4, 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 424.4, 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 424.4, 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 424.4, 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 424.4, 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 424.4, 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 424.4, 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 424.4, 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 424.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0