BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Oct 2024 04:13 PM IST
| BANKNIFTY 52600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 51288.80 | 40.5 | -78.40 | 60,96,195 | 1,72,200 | 3,36,675 | ||||
| 16 Oct | 51801.05 | 118.9 | -57.20 | 9,44,850 | 77,520 | 1,65,270 | ||||
| 15 Oct | 51906.00 | 176.1 | -12.65 | 3,56,430 | 35,640 | 87,600 | ||||
| 14 Oct | 51816.90 | 188.75 | 109.25 | 2,39,025 | 12,855 | 52,140 | ||||
| 11 Oct | 51172.30 | 79.5 | -117.90 | 1,38,120 | 19,635 | 41,370 | ||||
| 10 Oct | 51530.90 | 197.4 | 35.65 | 79,095 | 18,855 | 21,840 | ||||
| 9 Oct | 51007.00 | 161.75 | -40.30 | 9,255 | 420 | 2,970 | ||||
| 8 Oct | 51021.00 | 202.05 | 44.45 | 2,370 | 1,245 | 2,595 | ||||
|
|
||||||||||
| 7 Oct | 50478.90 | 157.6 | -152.55 | 8,265 | -405 | 1,515 | ||||
| 4 Oct | 51462.05 | 310.15 | -203.60 | 3,165 | 885 | 1,920 | ||||
| 3 Oct | 51845.20 | 513.75 | -1101.35 | 4,095 | 960 | 960 | ||||
| 1 Oct | 52922.60 | 1615.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 52978.10 | 1615.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 53834.30 | 1615.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 54375.35 | 1615.1 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 54101.65 | 1615.1 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 53968.60 | 1615.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 54105.80 | 1615.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 53793.20 | 1615.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 53037.60 | 1615.1 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 52600 expiring on 23OCT2024
Delta for 52600 CE is -
Historical price for 52600 CE is as follows
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 40.5, which was -78.40 lower than the previous day. The implied volatity was -, the open interest changed by 172200 which increased total open position to 336675
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 118.9, which was -57.20 lower than the previous day. The implied volatity was -, the open interest changed by 77520 which increased total open position to 165270
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 176.1, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 35640 which increased total open position to 87600
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 188.75, which was 109.25 higher than the previous day. The implied volatity was -, the open interest changed by 12855 which increased total open position to 52140
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 79.5, which was -117.90 lower than the previous day. The implied volatity was -, the open interest changed by 19635 which increased total open position to 41370
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 197.4, which was 35.65 higher than the previous day. The implied volatity was -, the open interest changed by 18855 which increased total open position to 21840
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 161.75, which was -40.30 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 2970
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 202.05, which was 44.45 higher than the previous day. The implied volatity was -, the open interest changed by 1245 which increased total open position to 2595
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 157.6, which was -152.55 lower than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 1515
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 310.15, which was -203.60 lower than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 1920
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 513.75, which was -1101.35 lower than the previous day. The implied volatity was -, the open interest changed by 960 which increased total open position to 960
On 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1615.1, 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 1615.1, 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 1615.1, 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 1615.1, 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 1615.1, 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 1615.1, 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 1615.1, 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 1615.1, 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 1615.1, 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 52600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 51288.80 | 1273.1 | 483.10 | 54,210 | -1,380 | 17,925 |
| 16 Oct | 51801.05 | 790 | 38.90 | 63,765 | 12,465 | 19,230 |
| 15 Oct | 51906.00 | 751.1 | -122.45 | 13,950 | 5,775 | 6,330 |
| 14 Oct | 51816.90 | 873.55 | -549.00 | 555 | 300 | 540 |
| 11 Oct | 51172.30 | 1422.55 | -62.45 | 60 | 0 | 210 |
| 10 Oct | 51530.90 | 1485 | 0.00 | 0 | 165 | 0 |
| 9 Oct | 51007.00 | 1485 | -115.00 | 180 | 105 | 150 |
| 8 Oct | 51021.00 | 1600 | 426.20 | 15 | 0 | 30 |
| 7 Oct | 50478.90 | 1173.8 | 0.00 | 0 | 30 | 0 |
| 4 Oct | 51462.05 | 1173.8 | 75.55 | 60 | 30 | 30 |
| 3 Oct | 51845.20 | 1098.25 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 52922.60 | 1098.25 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 52978.10 | 1098.25 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 53834.30 | 1098.25 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 54375.35 | 1098.25 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 54101.65 | 1098.25 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 53968.60 | 1098.25 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 54105.80 | 1098.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 53793.20 | 1098.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 53037.60 | 1098.25 | 0 | 0 | 0 | |
For Nifty Bank - strike price 52600 expiring on 23OCT2024
Delta for 52600 PE is -
Historical price for 52600 PE is as follows
On 17 Oct BANKNIFTY was trading at 51288.80. The strike last trading price was 1273.1, which was 483.10 higher than the previous day. The implied volatity was -, the open interest changed by -1380 which decreased total open position to 17925
On 16 Oct BANKNIFTY was trading at 51801.05. The strike last trading price was 790, which was 38.90 higher than the previous day. The implied volatity was -, the open interest changed by 12465 which increased total open position to 19230
On 15 Oct BANKNIFTY was trading at 51906.00. The strike last trading price was 751.1, which was -122.45 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 6330
On 14 Oct BANKNIFTY was trading at 51816.90. The strike last trading price was 873.55, which was -549.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 540
On 11 Oct BANKNIFTY was trading at 51172.30. The strike last trading price was 1422.55, which was -62.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 10 Oct BANKNIFTY was trading at 51530.90. The strike last trading price was 1485, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 0
On 9 Oct BANKNIFTY was trading at 51007.00. The strike last trading price was 1485, which was -115.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 150
On 8 Oct BANKNIFTY was trading at 51021.00. The strike last trading price was 1600, which was 426.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 7 Oct BANKNIFTY was trading at 50478.90. The strike last trading price was 1173.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 4 Oct BANKNIFTY was trading at 51462.05. The strike last trading price was 1173.8, which was 75.55 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 3 Oct BANKNIFTY was trading at 51845.20. The strike last trading price was 1098.25, 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 1 Oct BANKNIFTY was trading at 52922.60. The strike last trading price was 1098.25, 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 1098.25, 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 1098.25, 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 1098.25, 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 1098.25, 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 1098.25, 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 1098.25, 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 1098.25, 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 1098.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
