BANKNIFTY
Nifty Bank
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
