BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
05 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 52660.35 | 4199.35 | 102.40 | - | 15 | 360 | 360 | |||
| 4 Jul | 53103.70 | 4096.95 | - | 0 | 0 | 0 | ||||
| 3 Jul | 53089.25 | 4096.95 | - | 45 | 0 | 315 | ||||
| 2 Jul | 52168.10 | 3612.5 | - | 0 | 0 | 0 | ||||
| 1 Jul | 52574.75 | 3612.5 | - | 0 | 0 | 0 | ||||
| 28 Jun | 52342.25 | 3612.5 | - | 0 | 0 | 0 | ||||
| 27 Jun | 52811.30 | 3612.5 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jun | 52870.50 | 3612.5 | - | 0 | 45 | 0 | ||||
| 25 Jun | 52606.00 | 3612.5 | - | 180 | 45 | 255 | ||||
| 24 Jun | 51703.95 | 2788.05 | - | 30 | 0 | 210 | ||||
| 21 Jun | 51661.45 | 2894.35 | - | 90 | 60 | 180 | ||||
| 20 Jun | 51783.25 | 2966.60 | - | 30 | 15 | 90 | ||||
| 19 Jun | 51398.05 | 3005.60 | - | 15 | 0 | 75 | ||||
| 18 Jun | 50440.90 | 1567.15 | - | 0 | 0 | 0 | ||||
| 14 Jun | 50002.00 | 1567.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 49846.70 | 1567.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 49895.10 | 1567.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 49780.90 | 1567.15 | - | 0 | 75 | 0 | ||||
| 7 Jun | 49803.20 | 1567.15 | - | 75 | 0 | 0 | ||||
For NIFTY BANK - strike price 48900 expiring on 10JUL2024
Delta for 48900 CE is -
Historical price for 48900 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 4199.35, which was 102.40 higher than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 360
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 4096.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 4096.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 315
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 3612.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 3612.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 3612.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 3612.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 3612.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 3612.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 255
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 2788.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 2894.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 180
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 2966.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 90
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 3005.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 1567.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 1567.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 1567.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun BANKNIFTY was trading at 49895.10. The strike last trading price was 1567.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun BANKNIFTY was trading at 49780.90. The strike last trading price was 1567.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 7 Jun BANKNIFTY was trading at 49803.20. The strike last trading price was 1567.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 52660.35 | 1.95 | -1.80 | - | 4,40,280 | 15,210 | 37,005 |
| 4 Jul | 53103.70 | 3.75 | - | 2,13,030 | 15,675 | 21,795 | |
| 3 Jul | 53089.25 | 8.05 | - | 28,170 | 855 | 6,120 | |
| 2 Jul | 52168.10 | 10.45 | - | 14,490 | 2,415 | 5,190 | |
| 1 Jul | 52574.75 | 13.85 | - | 4,590 | 1,395 | 2,775 | |
| 28 Jun | 52342.25 | 24.1 | - | 2,400 | -165 | 1,380 | |
| 27 Jun | 52811.30 | 23.75 | - | 4,080 | 180 | 1,545 | |
| 26 Jun | 52870.50 | 62.8 | - | 0 | 255 | 0 | |
| 25 Jun | 52606.00 | 62.8 | - | 585 | 255 | 1,350 | |
| 24 Jun | 51703.95 | 88 | - | 165 | -150 | 1,080 | |
| 21 Jun | 51661.45 | 89.00 | - | 1,080 | 360 | 1,305 | |
| 20 Jun | 51783.25 | 102.30 | - | 840 | 285 | 930 | |
| 19 Jun | 51398.05 | 174.80 | - | 435 | 150 | 645 | |
| 18 Jun | 50440.90 | 600.00 | - | 15 | 480 | 480 | |
| 14 Jun | 50002.00 | 430.00 | - | 0 | 105 | 0 | |
| 13 Jun | 49846.70 | 430.00 | - | 120 | 45 | 420 | |
| 12 Jun | 49895.10 | 557.95 | - | 0 | 0 | 0 | |
| 10 Jun | 49780.90 | 557.95 | - | 375 | 0 | 0 | |
| 7 Jun | 49803.20 | 1095.70 | - | 0 | 0 | 0 | |
For NIFTY BANK - strike price 48900 expiring on 10JUL2024
Delta for 48900 PE is -
Historical price for 48900 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1.95, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 15210 which increased total open position to 37005
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 15675 which increased total open position to 21795
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 855 which increased total open position to 6120
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2415 which increased total open position to 5190
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 13.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1395 which increased total open position to 2775
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 24.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 1380
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 23.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 1545
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 62.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 0
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 62.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 1350
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 88, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 1080
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 89.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 1305
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 102.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 930
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 174.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 645
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 600.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 480
On 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 430.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 430.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 420
On 12 Jun BANKNIFTY was trading at 49895.10. The strike last trading price was 557.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun BANKNIFTY was trading at 49780.90. The strike last trading price was 557.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun BANKNIFTY was trading at 49803.20. The strike last trading price was 1095.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0