BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 47800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 51938.05 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 51772.40 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 51010.00 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 51272.30 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 51117.80 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 50576.85 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 51473.05 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 51400.25 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 51689.10 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 51439.55 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 51351.00 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 51152.75 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 51143.85 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 51278.75 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 51148.10 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 50933.45 | 2698.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 50985.70 | 2698.15 | 2698.15 | 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 47800 expiring on 18SEP2024
Delta for 47800 CE is -
Historical price for 47800 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2698.15, 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 2698.15, 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 2698.15, 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 2698.15, 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 2698.15, 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 2698.15, 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 2698.15, 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 2698.15, 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 2698.15, 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 2698.15, 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 2698.15, 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 2698.15, 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 2698.15, 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 2698.15, 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 2698.15, 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 2698.15, 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 2698.15, 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 2698.15, which was 2698.15 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 47800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 2.8 | -1.70 | 3,17,760 | -42,570 | 36,915 |
| 13 Sept | 51938.05 | 4.5 | -4.35 | 6,88,710 | -4,320 | 76,155 |
| 12 Sept | 51772.40 | 8.85 | -0.05 | 8,00,025 | 48,255 | 78,990 |
| 11 Sept | 51010.00 | 8.9 | 1.25 | 1,14,735 | 16,410 | 30,735 |
| 10 Sept | 51272.30 | 7.65 | -13.65 | 19,395 | 3,270 | 13,875 |
| 9 Sept | 51117.80 | 21.3 | -20.00 | 7,035 | 180 | 10,650 |
| 6 Sept | 50576.85 | 41.3 | 17.85 | 17,175 | 11,565 | 11,580 |
| 5 Sept | 51473.05 | 23.45 | 0.00 | 0 | 15 | 0 |
| 4 Sept | 51400.25 | 23.45 | -425.25 | 15 | 0 | 0 |
| 3 Sept | 51689.10 | 448.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 51439.55 | 448.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 51351.00 | 448.7 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 51152.75 | 448.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 51143.85 | 448.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 51278.75 | 448.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 51148.10 | 448.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 50933.45 | 448.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 50985.70 | 448.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 448.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 448.7 | 0 | 0 | 0 | |
For Nifty Bank - strike price 47800 expiring on 18SEP2024
Delta for 47800 PE is -
Historical price for 47800 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 2.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -42570 which decreased total open position to 36915
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 4.5, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -4320 which decreased total open position to 76155
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 8.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 48255 which increased total open position to 78990
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 8.9, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 16410 which increased total open position to 30735
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 7.65, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 3270 which increased total open position to 13875
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 21.3, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 10650
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 41.3, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by 11565 which increased total open position to 11580
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 23.45, 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 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 23.45, which was -425.25 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 448.7, 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 448.7, 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 448.7, 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 448.7, 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 448.7, 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 448.7, 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 448.7, 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 448.7, 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 448.7, 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 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 448.7, 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 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 448.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0