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 | 3608.25 | 0.00 | - | 0 | 90 | 0 | |||
| 4 Jul | 53103.70 | 3608.25 | - | 0 | 90 | 0 | ||||
| 3 Jul | 53089.25 | 3608.25 | - | 105 | 90 | 585 | ||||
| 2 Jul | 52168.10 | 2939.2 | - | 90 | 510 | 510 | ||||
| 1 Jul | 52574.75 | 3244.2 | - | 0 | 0 | 0 | ||||
| 28 Jun | 52342.25 | 3244.2 | - | 0 | 0 | 0 | ||||
| 27 Jun | 52811.30 | 3244.2 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jun | 52870.50 | 3244.2 | - | 0 | 120 | 0 | ||||
| 25 Jun | 52606.00 | 3244.2 | - | 165 | 120 | 450 | ||||
| 24 Jun | 51703.95 | 2489.9 | - | 0 | 0 | 0 | ||||
| 21 Jun | 51661.45 | 2489.90 | - | 0 | 45 | 0 | ||||
| 20 Jun | 51783.25 | 2489.90 | - | 45 | 150 | 300 | ||||
| 19 Jun | 51398.05 | 2422.60 | - | 150 | -15 | 150 | ||||
| 18 Jun | 50440.90 | 1323.05 | - | 0 | 0 | 0 | ||||
| 14 Jun | 50002.00 | 1323.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 49846.70 | 1323.05 | - | 15 | 0 | 165 | ||||
| 12 Jun | 49895.10 | 1470.60 | - | 15 | 0 | 165 | ||||
| 11 Jun | 49705.75 | 1342.70 | - | 0 | 0 | 0 | ||||
| 10 Jun | 49780.90 | 1342.70 | - | 0 | 165 | 0 | ||||
| 7 Jun | 49803.20 | 1342.70 | - | 195 | 180 | 180 | ||||
| 6 Jun | 49291.90 | 1334.60 | - | 0 | 0 | 0 | ||||
For NIFTY BANK - strike price 49400 expiring on 10JUL2024
Delta for 49400 CE is -
Historical price for 49400 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 3608.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 0
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 3608.25, 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 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 3608.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 585
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 2939.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 510
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 3244.2, 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 3244.2, 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 3244.2, 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 3244.2, 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 3244.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 450
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 2489.9, 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 2489.90, 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 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 2489.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 300
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 2422.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 150
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 1323.05, 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 1323.05, 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 1323.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165
On 12 Jun BANKNIFTY was trading at 49895.10. The strike last trading price was 1470.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 165
On 11 Jun BANKNIFTY was trading at 49705.75. The strike last trading price was 1342.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun BANKNIFTY was trading at 49780.90. The strike last trading price was 1342.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 0
On 7 Jun BANKNIFTY was trading at 49803.20. The strike last trading price was 1342.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 180
On 6 Jun BANKNIFTY was trading at 49291.90. The strike last trading price was 1334.60, 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 | 2.15 | -2.95 | - | 18,18,285 | 2,58,825 | 3,61,050 |
| 4 Jul | 53103.70 | 5.1 | - | 7,00,095 | 61,665 | 1,02,225 | |
| 3 Jul | 53089.25 | 7.7 | - | 3,20,070 | 31,710 | 40,560 | |
| 2 Jul | 52168.10 | 19.8 | - | 44,475 | 4,965 | 8,535 | |
| 1 Jul | 52574.75 | 23.5 | - | 17,985 | 2,610 | 3,570 | |
| 28 Jun | 52342.25 | 39.35 | - | 1,170 | -60 | 960 | |
| 27 Jun | 52811.30 | 40.6 | - | 1,320 | 720 | 1,020 | |
| 26 Jun | 52870.50 | 49.4 | - | 75 | 15 | 300 | |
| 25 Jun | 52606.00 | 88.45 | - | 210 | 75 | 285 | |
| 24 Jun | 51703.95 | 116.8 | - | 135 | 15 | 195 | |
| 21 Jun | 51661.45 | 130.30 | - | 270 | 75 | 135 | |
| 20 Jun | 51783.25 | 150.00 | - | 45 | 30 | 30 | |
| 19 Jun | 51398.05 | 625.10 | - | 0 | 0 | 0 | |
| 18 Jun | 50440.90 | 625.10 | - | 0 | 0 | 0 | |
| 14 Jun | 50002.00 | 625.10 | - | 0 | 0 | 0 | |
| 13 Jun | 49846.70 | 625.10 | - | 0 | 0 | 0 | |
| 12 Jun | 49895.10 | 625.10 | - | 180 | 60 | 90 | |
| 11 Jun | 49705.75 | 692.75 | - | 105 | 15 | 15 | |
| 10 Jun | 49780.90 | 1335.85 | - | 0 | 0 | 0 | |
| 7 Jun | 49803.20 | 1335.85 | - | 0 | 0 | 0 | |
| 6 Jun | 49291.90 | 1335.85 | - | 0 | 0 | 0 | |
For NIFTY BANK - strike price 49400 expiring on 10JUL2024
Delta for 49400 PE is -
Historical price for 49400 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 2.15, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 258825 which increased total open position to 361050
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 5.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 61665 which increased total open position to 102225
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 7.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 31710 which increased total open position to 40560
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 19.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 4965 which increased total open position to 8535
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 23.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2610 which increased total open position to 3570
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 39.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 960
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 40.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 1020
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 49.4, 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 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 88.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 285
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 116.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 195
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 130.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 135
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 150.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 625.10, 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 625.10, 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 625.10, 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 625.10, 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 625.10, 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 11 Jun BANKNIFTY was trading at 49705.75. The strike last trading price was 692.75, 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 10 Jun BANKNIFTY was trading at 49780.90. The strike last trading price was 1335.85, 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 1335.85, 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 1335.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0