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 | 3450.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 53103.70 | 3450.25 | - | 0 | 0 | 0 | ||||
| 3 Jul | 53089.25 | 3450.25 | - | 0 | 0 | 0 | ||||
| 2 Jul | 52168.10 | 3450.25 | - | 0 | 0 | 0 | ||||
| 1 Jul | 52574.75 | 3450.25 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 28 Jun | 52342.25 | 3450.25 | - | 0 | 0 | 0 | ||||
| 27 Jun | 52811.30 | 3450.25 | - | 0 | 0 | 0 | ||||
| 26 Jun | 52870.50 | 3450.25 | - | 0 | 120 | 0 | ||||
| 25 Jun | 52606.00 | 3450.25 | - | 165 | 120 | 510 | ||||
| 24 Jun | 51703.95 | 2614.8 | - | 0 | 15 | 0 | ||||
| 21 Jun | 51661.45 | 2614.80 | - | 15 | 0 | 375 | ||||
| 20 Jun | 51783.25 | 2690.70 | - | 30 | 45 | 345 | ||||
| 19 Jun | 51398.05 | 2718.35 | - | 105 | -15 | 300 | ||||
| 18 Jun | 50440.90 | 1780.00 | - | 15 | 300 | 300 | ||||
| 14 Jun | 50002.00 | 1598.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 49846.70 | 1598.00 | - | 0 | 15 | 0 | ||||
| 12 Jun | 49895.10 | 1598.00 | - | 15 | 0 | 285 | ||||
| 11 Jun | 49705.75 | 1597.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 49780.90 | 1597.00 | - | 30 | 15 | 300 | ||||
| 7 Jun | 49803.20 | 1396.55 | - | 285 | 270 | 270 | ||||
| 6 Jun | 49291.90 | 1433.70 | - | 0 | 0 | 0 | ||||
For NIFTY BANK - strike price 49200 expiring on 10JUL2024
Delta for 49200 CE is -
Historical price for 49200 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 3450.25, 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 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 3450.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 3450.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 3450.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 3450.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 3450.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 3450.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 3450.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 0
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 3450.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 510
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 2614.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 2614.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 2690.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 345
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 2718.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 300
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 1780.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 1598.00, 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 1598.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 12 Jun BANKNIFTY was trading at 49895.10. The strike last trading price was 1598.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 285
On 11 Jun BANKNIFTY was trading at 49705.75. The strike last trading price was 1597.00, 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 1597.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 300
On 7 Jun BANKNIFTY was trading at 49803.20. The strike last trading price was 1396.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 270
On 6 Jun BANKNIFTY was trading at 49291.90. The strike last trading price was 1433.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 52660.35 | 1.8 | -2.35 | - | 9,18,705 | 49,500 | 1,75,500 |
| 4 Jul | 53103.70 | 4.15 | - | 5,99,775 | 8,400 | 1,26,000 | |
| 3 Jul | 53089.25 | 7.85 | - | 3,89,280 | 1,13,925 | 1,17,600 | |
| 2 Jul | 52168.10 | 16.4 | - | 7,155 | 2,910 | 3,675 | |
| 1 Jul | 52574.75 | 22.65 | - | 1,470 | 300 | 765 | |
| 28 Jun | 52342.25 | 23.6 | - | 150 | 75 | 465 | |
| 27 Jun | 52811.30 | 39.65 | - | 195 | 150 | 390 | |
| 26 Jun | 52870.50 | 42.9 | - | 360 | 225 | 225 | |
| 25 Jun | 52606.00 | 191.55 | - | 0 | 0 | 0 | |
| 24 Jun | 51703.95 | 191.55 | - | 0 | 75 | 0 | |
| 21 Jun | 51661.45 | 191.55 | - | 90 | 0 | 30 | |
| 20 Jun | 51783.25 | 294.35 | - | 15 | 15 | 15 | |
| 19 Jun | 51398.05 | 729.90 | - | 0 | 0 | 0 | |
| 18 Jun | 50440.90 | 729.90 | - | 0 | 0 | 0 | |
| 14 Jun | 50002.00 | 729.90 | - | 0 | 0 | 0 | |
| 13 Jun | 49846.70 | 729.90 | - | 0 | 0 | 0 | |
| 12 Jun | 49895.10 | 729.90 | - | 0 | 0 | 0 | |
| 11 Jun | 49705.75 | 729.90 | - | 0 | 0 | 0 | |
| 10 Jun | 49780.90 | 729.90 | - | 0 | 15 | 0 | |
| 7 Jun | 49803.20 | 729.90 | - | 30 | 15 | 15 | |
| 6 Jun | 49291.90 | 1236.40 | - | 0 | 0 | 0 | |
For NIFTY BANK - strike price 49200 expiring on 10JUL2024
Delta for 49200 PE is -
Historical price for 49200 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1.8, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 175500
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 126000
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 113925 which increased total open position to 117600
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 16.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 2910 which increased total open position to 3675
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 22.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 765
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 23.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 465
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 39.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 390
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 42.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 225
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 191.55, 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 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 191.55, 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 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 191.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 294.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 729.90, 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 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 729.90, 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 729.90, 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 729.90, 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 729.90, 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 11 Jun BANKNIFTY was trading at 49705.75. The strike last trading price was 729.90, 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 729.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 7 Jun BANKNIFTY was trading at 49803.20. The strike last trading price was 729.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 6 Jun BANKNIFTY was trading at 49291.90. The strike last trading price was 1236.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0