`
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank

51288.8 -512.25 (-0.99%)

Back to Option Chain


Historical option data for BANKNIFTY

17 Oct 2024 04:13 PM IST
BANKNIFTY 52200 CE
Date Close Ltp Change Volume Change OI OI
17 Oct 51288.80 88 -159.50 98,29,575 5,41,890 8,54,925
16 Oct 51801.05 247.5 -82.00 19,70,985 2,17,515 3,15,030
15 Oct 51906.00 329.5 3.10 7,84,020 30,345 98,910
14 Oct 51816.90 326.4 175.00 3,99,750 30,675 68,925
11 Oct 51172.30 151.4 -164.65 1,99,140 22,455 38,100
10 Oct 51530.90 316.05 51.05 78,900 10,290 15,675
9 Oct 51007.00 265 -42.80 7,710 1,455 5,115
8 Oct 51021.00 307.8 70.05 2,040 15 3,690
7 Oct 50478.90 237.75 -233.25 2,850 270 3,570
4 Oct 51462.05 471 -268.85 8,415 390 3,285
3 Oct 51845.20 739.85 -1102.40 4,410 2,880 2,880
1 Oct 52922.60 1842.25 0.00 0 0 0
30 Sept 52978.10 1842.25 0.00 0 0 0
27 Sept 53834.30 1842.25 0.00 0 0 0
26 Sept 54375.35 1842.25 0.00 0 0 0
25 Sept 54101.65 1842.25 0.00 0 0 0
24 Sept 53968.60 1842.25 0.00 0 0 0
23 Sept 54105.80 1842.25 0.00 0 0 0
20 Sept 53793.20 1842.25 0.00 0 0 0
19 Sept 53037.60 1842.25 0 0 0


For Nifty Bank - strike price 52200 expiring on 23OCT2024

Delta for 52200 CE is -

Historical price for 52200 CE is as follows

On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 88, which was -159.50 lower than the previous day. The implied volatity was -, the open interest changed by 541890 which increased total open position to 854925


On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 247.5, which was -82.00 lower than the previous day. The implied volatity was -, the open interest changed by 217515 which increased total open position to 315030


On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 329.5, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 30345 which increased total open position to 98910


On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 326.4, which was 175.00 higher than the previous day. The implied volatity was -, the open interest changed by 30675 which increased total open position to 68925


On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 151.4, which was -164.65 lower than the previous day. The implied volatity was -, the open interest changed by 22455 which increased total open position to 38100


On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 316.05, which was 51.05 higher than the previous day. The implied volatity was -, the open interest changed by 10290 which increased total open position to 15675


On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 265, which was -42.80 lower than the previous day. The implied volatity was -, the open interest changed by 1455 which increased total open position to 5115


On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 307.8, which was 70.05 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 3690


On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 237.75, which was -233.25 lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 3570


On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 471, which was -268.85 lower than the previous day. The implied volatity was -, the open interest changed by 390 which increased total open position to 3285


On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 739.85, which was -1102.40 lower than the previous day. The implied volatity was -, the open interest changed by 2880 which increased total open position to 2880


On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1842.25, 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 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 1842.25, 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 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 1842.25, 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 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 1842.25, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 1842.25, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 1842.25, 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 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 1842.25, 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 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 1842.25, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 1842.25, 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 52200 PE
Date Close Ltp Change Volume Change OI OI
17 Oct 51288.80 935 414.00 9,80,730 -11,640 1,04,715
16 Oct 51801.05 521 39.80 9,73,680 89,775 1,28,430
15 Oct 51906.00 481.2 -82.45 2,17,860 27,390 38,895
14 Oct 51816.90 563.65 -513.25 60,885 7,950 10,650
11 Oct 51172.30 1076.9 212.50 3,870 -330 2,700
10 Oct 51530.90 864.4 -334.95 7,830 765 3,030
9 Oct 51007.00 1199.35 -358.70 6,240 765 2,265
8 Oct 51021.00 1558.05 0.00 0 0 0
7 Oct 50478.90 1558.05 659.95 255 0 1,500
4 Oct 51462.05 898.1 241.30 4,425 1,515 1,545
3 Oct 51845.20 656.8 -271.40 135 15 15
1 Oct 52922.60 928.2 0.00 0 0 0
30 Sept 52978.10 928.2 0.00 0 0 0
27 Sept 53834.30 928.2 0.00 0 0 0
26 Sept 54375.35 928.2 0.00 0 0 0
25 Sept 54101.65 928.2 0.00 0 0 0
24 Sept 53968.60 928.2 0.00 0 0 0
23 Sept 54105.80 928.2 0.00 0 0 0
20 Sept 53793.20 928.2 0.00 0 0 0
19 Sept 53037.60 928.2 0 0 0


For Nifty Bank - strike price 52200 expiring on 23OCT2024

Delta for 52200 PE is -

Historical price for 52200 PE is as follows

On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 935, which was 414.00 higher than the previous day. The implied volatity was -, the open interest changed by -11640 which decreased total open position to 104715


On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 521, which was 39.80 higher than the previous day. The implied volatity was -, the open interest changed by 89775 which increased total open position to 128430


On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 481.2, which was -82.45 lower than the previous day. The implied volatity was -, the open interest changed by 27390 which increased total open position to 38895


On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 563.65, which was -513.25 lower than the previous day. The implied volatity was -, the open interest changed by 7950 which increased total open position to 10650


On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1076.9, which was 212.50 higher than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 2700


On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 864.4, which was -334.95 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 3030


On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1199.35, which was -358.70 lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 2265


On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1558.05, 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 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1558.05, which was 659.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500


On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 898.1, which was 241.30 higher than the previous day. The implied volatity was -, the open interest changed by 1515 which increased total open position to 1545


On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 656.8, which was -271.40 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15


On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 928.2, 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 Sept BANKNIFTY was trading at 52978.10. The strike last trading price was 928.2, 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 Sept BANKNIFTY was trading at 53834.30. The strike last trading price was 928.2, 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 Sept BANKNIFTY was trading at 54375.35. The strike last trading price was 928.2, 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 25 Sept BANKNIFTY was trading at 54101.65. The strike last trading price was 928.2, 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 24 Sept BANKNIFTY was trading at 53968.60. The strike last trading price was 928.2, 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 Sept BANKNIFTY was trading at 54105.80. The strike last trading price was 928.2, 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 20 Sept BANKNIFTY was trading at 53793.20. The strike last trading price was 928.2, 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 19 Sept BANKNIFTY was trading at 53037.60. The strike last trading price was 928.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0