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 | 3600 | 0.00 | - | 0 | 255 | 0 | |||
| 4 Jul | 53103.70 | 3600 | - | 75 | 255 | 255 | ||||
| 3 Jul | 53089.25 | 3228.4 | - | 0 | 0 | 0 | ||||
| 2 Jul | 52168.10 | 3228.4 | - | 0 | 0 | 0 | ||||
| 1 Jul | 52574.75 | 3228.4 | - | 0 | 0 | 0 | ||||
| 28 Jun | 52342.25 | 3228.4 | - | 0 | 0 | 0 | ||||
| 27 Jun | 52811.30 | 3228.4 | - | 0 | 0 | 0 | ||||
| 26 Jun | 52870.50 | 3228.4 | - | 0 | 75 | 0 | ||||
| 25 Jun | 52606.00 | 3228.4 | - | 150 | 75 | 195 | ||||
| 24 Jun | 51703.95 | 2514.25 | - | 0 | 15 | 0 | ||||
| 21 Jun | 51661.45 | 2514.25 | - | 30 | 0 | 105 | ||||
| 20 Jun | 51783.25 | 2601.30 | - | 30 | 45 | 75 | ||||
| 19 Jun | 51398.05 | 2524.20 | - | 75 | 0 | 30 | ||||
|
|
||||||||||
| 18 Jun | 50440.90 | 1711.65 | - | 0 | 0 | 0 | ||||
| 14 Jun | 50002.00 | 1711.65 | - | 0 | 15 | 0 | ||||
| 13 Jun | 49846.70 | 1711.65 | - | 15 | 0 | 15 | ||||
| 12 Jun | 49895.10 | 1551.45 | - | 15 | 0 | 15 | ||||
| 11 Jun | 49705.75 | 1297.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 49780.90 | 1297.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 49803.20 | 1297.00 | - | 150 | 60 | 90 | ||||
| 6 Jun | 49291.90 | 1228.55 | - | 45 | 30 | 30 | ||||
For NIFTY BANK - strike price 49300 expiring on 10JUL2024
Delta for 49300 CE is -
Historical price for 49300 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 3600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 0
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 3600, which was lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 255
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 3228.4, 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 3228.4, 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 3228.4, 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 3228.4, 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 3228.4, 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 3228.4, 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 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 3228.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 195
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 2514.25, 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 2514.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 2601.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 75
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 2524.20, 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 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 1711.65, 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 1711.65, 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 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 1711.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 12 Jun BANKNIFTY was trading at 49895.10. The strike last trading price was 1551.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 11 Jun BANKNIFTY was trading at 49705.75. The strike last trading price was 1297.00, 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 1297.00, 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 7 Jun BANKNIFTY was trading at 49803.20. The strike last trading price was 1297.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 90
On 6 Jun BANKNIFTY was trading at 49291.90. The strike last trading price was 1228.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 52660.35 | 1.95 | -2.20 | - | 9,83,715 | 83,790 | 1,38,105 |
| 4 Jul | 53103.70 | 4.15 | - | 4,29,195 | 40,365 | 54,315 | |
| 3 Jul | 53089.25 | 6.2 | - | 91,815 | 5,925 | 13,950 | |
| 2 Jul | 52168.10 | 18.85 | - | 25,245 | 6,930 | 7,875 | |
| 1 Jul | 52574.75 | 20.4 | - | 2,280 | 510 | 945 | |
| 28 Jun | 52342.25 | 34.6 | - | 285 | 165 | 435 | |
| 27 Jun | 52811.30 | 26.95 | - | 150 | 60 | 270 | |
| 26 Jun | 52870.50 | 42 | - | 465 | 225 | 225 | |
| 25 Jun | 52606.00 | 433 | - | 0 | 0 | 0 | |
| 24 Jun | 51703.95 | 433 | - | 0 | 0 | 0 | |
| 21 Jun | 51661.45 | 433.00 | - | 0 | 0 | 0 | |
| 20 Jun | 51783.25 | 433.00 | - | 0 | 0 | 0 | |
| 19 Jun | 51398.05 | 433.00 | - | 0 | 0 | 0 | |
| 18 Jun | 50440.90 | 433.00 | - | 0 | 90 | 0 | |
| 14 Jun | 50002.00 | 433.00 | - | 105 | 15 | 15 | |
| 13 Jun | 49846.70 | 1285.45 | - | 0 | 0 | 0 | |
| 12 Jun | 49895.10 | 1285.45 | - | 0 | 0 | 0 | |
| 11 Jun | 49705.75 | 1285.45 | - | 0 | 0 | 0 | |
| 10 Jun | 49780.90 | 1285.45 | - | 0 | 0 | 0 | |
| 7 Jun | 49803.20 | 1285.45 | - | 0 | 0 | 0 | |
| 6 Jun | 49291.90 | 1285.45 | - | 0 | 0 | 0 | |
For NIFTY BANK - strike price 49300 expiring on 10JUL2024
Delta for 49300 PE is -
Historical price for 49300 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1.95, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 83790 which increased total open position to 138105
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 40365 which increased total open position to 54315
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 6.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 5925 which increased total open position to 13950
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 6930 which increased total open position to 7875
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 20.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 945
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 34.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 435
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 26.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 270
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 42, 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 433, 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 433, 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 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 433.00, 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 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 433.00, 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 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 433.00, 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 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 433.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 0
On 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 433.00, 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 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 1285.45, 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 1285.45, 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 1285.45, 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 1285.45, 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 1285.45, 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 6 Jun BANKNIFTY was trading at 49291.90. The strike last trading price was 1285.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0