`
[--[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 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