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 | 2475.3 | -734.75 | - | 60 | 0 | 600 | |||
| 4 Jul | 53103.70 | 3210.05 | - | 150 | 600 | 600 | ||||
| 3 Jul | 53089.25 | 2481.9 | - | 0 | 15 | 0 | ||||
| 2 Jul | 52168.10 | 2481.9 | - | 45 | 15 | 645 | ||||
| 1 Jul | 52574.75 | 2650 | - | 15 | 0 | 630 | ||||
| 28 Jun | 52342.25 | 3121.55 | - | 450 | -15 | 630 | ||||
| 27 Jun | 52811.30 | 3172.55 | - | 480 | 135 | 645 | ||||
| 26 Jun | 52870.50 | 2807.65 | - | 120 | 0 | 600 | ||||
| 25 Jun | 52606.00 | 2906.85 | - | 15 | 0 | 600 | ||||
| 24 Jun | 51703.95 | 1855.3 | - | 75 | -30 | 645 | ||||
| 21 Jun | 51661.45 | 1806.15 | - | 885 | -240 | 600 | ||||
| 20 Jun | 51783.25 | 1850.50 | - | 15 | 0 | 840 | ||||
| 19 Jun | 51398.05 | 1850.50 | - | 360 | -60 | 840 | ||||
| 18 Jun | 50440.90 | 1163.00 | - | 465 | 30 | 930 | ||||
| 14 Jun | 50002.00 | 924.15 | - | 510 | -195 | 900 | ||||
| 13 Jun | 49846.70 | 1046.85 | - | 180 | 45 | 1,095 | ||||
| 12 Jun | 49895.10 | 1034.30 | - | 345 | -45 | 1,065 | ||||
| 11 Jun | 49705.75 | 1060.00 | - | 45 | 15 | 1,095 | ||||
| 10 Jun | 49780.90 | 1271.50 | - | 1,125 | 1,080 | 1,080 | ||||
|
|
||||||||||
| 7 Jun | 49803.20 | 1150.80 | - | 0 | 0 | 0 | ||||
For NIFTY BANK - strike price 49800 expiring on 10JUL2024
Delta for 49800 CE is -
Historical price for 49800 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 2475.3, which was -734.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 3210.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 2481.9, 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 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 2481.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 645
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 2650, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 630
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 3121.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 630
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 3172.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 645
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 2807.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 2906.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 1855.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 645
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 1806.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -240 which decreased total open position to 600
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 1850.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 840
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 1850.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 840
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 1163.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 930
On 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 924.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 900
On 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 1046.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1095
On 12 Jun BANKNIFTY was trading at 49895.10. The strike last trading price was 1034.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 1065
On 11 Jun BANKNIFTY was trading at 49705.75. The strike last trading price was 1060.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1095
On 10 Jun BANKNIFTY was trading at 49780.90. The strike last trading price was 1271.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 1080
On 7 Jun BANKNIFTY was trading at 49803.20. The strike last trading price was 1150.80, 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 | 3.15 | -1.85 | - | 30,58,110 | -93,660 | 2,35,800 |
| 4 Jul | 53103.70 | 5 | - | 23,68,635 | 2,23,995 | 3,29,460 | |
| 3 Jul | 53089.25 | 10 | - | 4,94,970 | 93,390 | 1,05,465 | |
| 2 Jul | 52168.10 | 31.55 | - | 44,730 | 4,350 | 12,060 | |
| 1 Jul | 52574.75 | 31.35 | - | 30,870 | -405 | 7,710 | |
| 28 Jun | 52342.25 | 51.35 | - | 7,845 | 1,935 | 8,115 | |
| 27 Jun | 52811.30 | 47.2 | - | 18,135 | 2,265 | 6,180 | |
| 26 Jun | 52870.50 | 53.25 | - | 525 | 330 | 3,945 | |
| 25 Jun | 52606.00 | 70 | - | 3,105 | 1,020 | 3,615 | |
| 24 Jun | 51703.95 | 140.05 | - | 2,685 | 1,005 | 2,595 | |
| 21 Jun | 51661.45 | 165.80 | - | 1,140 | 45 | 1,590 | |
| 20 Jun | 51783.25 | 178.40 | - | 630 | 240 | 1,545 | |
| 19 Jun | 51398.05 | 257.45 | - | 1,065 | 270 | 1,305 | |
| 18 Jun | 50440.90 | 449.20 | - | 780 | 495 | 1,035 | |
| 14 Jun | 50002.00 | 600.00 | - | 360 | 240 | 540 | |
| 13 Jun | 49846.70 | 735.00 | - | 195 | 30 | 150 | |
| 12 Jun | 49895.10 | 811.80 | - | 75 | 45 | 105 | |
| 11 Jun | 49705.75 | 839.10 | - | 90 | 0 | 15 | |
| 10 Jun | 49780.90 | 1626.80 | - | 0 | 0 | 0 | |
| 7 Jun | 49803.20 | 1626.80 | - | 0 | 0 | 0 | |
For NIFTY BANK - strike price 49800 expiring on 10JUL2024
Delta for 49800 PE is -
Historical price for 49800 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 3.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -93660 which decreased total open position to 235800
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 223995 which increased total open position to 329460
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by 93390 which increased total open position to 105465
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 31.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4350 which increased total open position to 12060
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 31.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -405 which decreased total open position to 7710
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 51.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1935 which increased total open position to 8115
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 47.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 2265 which increased total open position to 6180
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 53.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 3945
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 3615
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 140.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1005 which increased total open position to 2595
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 165.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1590
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 178.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 1545
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 257.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 1305
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 449.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 1035
On 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 600.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 540
On 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 735.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 150
On 12 Jun BANKNIFTY was trading at 49895.10. The strike last trading price was 811.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 105
On 11 Jun BANKNIFTY was trading at 49705.75. The strike last trading price was 839.10, 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 10 Jun BANKNIFTY was trading at 49780.90. The strike last trading price was 1626.80, 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 1626.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0