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 | 2955.65 | -416.70 | - | 90 | 0 | 375 | |||
| 4 Jul | 53103.70 | 3372.35 | - | 60 | 0 | 375 | ||||
| 3 Jul | 53089.25 | 3432.7 | - | 60 | 15 | 375 | ||||
| 2 Jul | 52168.10 | 3229.5 | - | 0 | 15 | 0 | ||||
| 1 Jul | 52574.75 | 3229.5 | - | 0 | 15 | 0 | ||||
| 28 Jun | 52342.25 | 3229.5 | - | 0 | 15 | 0 | ||||
|
|
||||||||||
| 27 Jun | 52811.30 | 3229.5 | - | 0 | 15 | 0 | ||||
| 26 Jun | 52870.50 | 3229.5 | - | 30 | 45 | 345 | ||||
| 25 Jun | 52606.00 | 2449.8 | - | 135 | 0 | 300 | ||||
| 24 Jun | 51703.95 | 2229.8 | - | 0 | -15 | 0 | ||||
| 21 Jun | 51661.45 | 2229.80 | - | 15 | 0 | 315 | ||||
| 20 Jun | 51783.25 | 2277.50 | - | 30 | -15 | 300 | ||||
| 19 Jun | 51398.05 | 2067.05 | - | 105 | 0 | 315 | ||||
| 18 Jun | 50440.90 | 1277.80 | - | 120 | 90 | 315 | ||||
| 14 Jun | 50002.00 | 990.15 | - | 45 | 0 | 225 | ||||
| 13 Jun | 49846.70 | 1291.85 | - | 0 | 0 | 0 | ||||
| 12 Jun | 49895.10 | 1291.85 | - | 45 | 0 | 225 | ||||
| 11 Jun | 49705.75 | 1217.95 | - | 45 | 15 | 210 | ||||
| 10 Jun | 49780.90 | 1160.95 | - | 0 | 195 | 0 | ||||
| 7 Jun | 49803.20 | 1160.95 | - | 195 | 0 | 0 | ||||
For NIFTY BANK - strike price 49600 expiring on 10JUL2024
Delta for 49600 CE is -
Historical price for 49600 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 2955.65, which was -416.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 3372.35, 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 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 3432.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 375
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 3229.5, 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 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 3229.5, 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 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 3229.5, 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 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 3229.5, 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 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 3229.5, 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 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 2449.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 2229.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 2229.80, 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 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 2277.50, 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 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 2067.05, 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 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 1277.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 315
On 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 990.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225
On 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 1291.85, 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 12 Jun BANKNIFTY was trading at 49895.10. The strike last trading price was 1291.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 225
On 11 Jun BANKNIFTY was trading at 49705.75. The strike last trading price was 1217.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 210
On 10 Jun BANKNIFTY was trading at 49780.90. The strike last trading price was 1160.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 0
On 7 Jun BANKNIFTY was trading at 49803.20. The strike last trading price was 1160.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 52660.35 | 2.8 | -1.35 | - | 24,12,630 | 2,32,860 | 3,37,260 |
| 4 Jul | 53103.70 | 4.15 | - | 10,04,295 | 74,730 | 1,04,400 | |
| 3 Jul | 53089.25 | 8.55 | - | 2,94,105 | 2,415 | 29,670 | |
| 2 Jul | 52168.10 | 25.25 | - | 59,670 | 23,835 | 27,270 | |
| 1 Jul | 52574.75 | 26.95 | - | 14,310 | 2,430 | 3,435 | |
| 28 Jun | 52342.25 | 43 | - | 4,725 | -75 | 1,005 | |
| 27 Jun | 52811.30 | 40.25 | - | 7,305 | -330 | 1,080 | |
| 26 Jun | 52870.50 | 55 | - | 1,545 | 1,395 | 1,395 | |
| 25 Jun | 52606.00 | 200 | - | 0 | 0 | 0 | |
| 24 Jun | 51703.95 | 200 | - | 0 | 0 | 0 | |
| 21 Jun | 51661.45 | 200.00 | - | 0 | 30 | 0 | |
| 20 Jun | 51783.25 | 200.00 | - | 60 | -30 | 1,335 | |
| 19 Jun | 51398.05 | 203.05 | - | 1,665 | 1,335 | 1,365 | |
| 18 Jun | 50440.90 | 393.95 | - | 45 | 30 | 30 | |
| 14 Jun | 50002.00 | 642.55 | - | 0 | 0 | 0 | |
| 13 Jun | 49846.70 | 642.55 | - | 0 | 15 | 0 | |
| 12 Jun | 49895.10 | 642.55 | - | 15 | 0 | 0 | |
| 11 Jun | 49705.75 | 1440.25 | - | 0 | 0 | 0 | |
| 10 Jun | 49780.90 | 1440.25 | - | 0 | 0 | 0 | |
| 7 Jun | 49803.20 | 1440.25 | - | 0 | 0 | 0 | |
For NIFTY BANK - strike price 49600 expiring on 10JUL2024
Delta for 49600 PE is -
Historical price for 49600 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 2.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 232860 which increased total open position to 337260
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 74730 which increased total open position to 104400
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2415 which increased total open position to 29670
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 25.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 23835 which increased total open position to 27270
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 26.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2430 which increased total open position to 3435
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 43, which was lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1005
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 40.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -330 which decreased total open position to 1080
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1395 which increased total open position to 1395
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 200, 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 200, 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 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1335
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 203.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 1365
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 393.95, 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 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 642.55, 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 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 642.55, 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 642.55, 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 11 Jun BANKNIFTY was trading at 49705.75. The strike last trading price was 1440.25, 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 10 Jun BANKNIFTY was trading at 49780.90. The strike last trading price was 1440.25, 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 7 Jun BANKNIFTY was trading at 49803.20. The strike last trading price was 1440.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0