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 | 3311.4 | 0.00 | - | 0 | 105 | 0 | |||
| 4 Jul | 53103.70 | 3311.4 | - | 75 | 105 | 810 | ||||
| 3 Jul | 53089.25 | 3091 | - | 195 | 90 | 705 | ||||
| 2 Jul | 52168.10 | 2350.3 | - | 30 | 585 | 585 | ||||
| 1 Jul | 52574.75 | 2375.25 | - | 0 | 0 | 0 | ||||
| 28 Jun | 52342.25 | 2375.25 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Jun | 52811.30 | 2375.25 | - | 0 | 0 | 0 | ||||
| 26 Jun | 52870.50 | 2375.25 | - | 0 | 150 | 0 | ||||
| 25 Jun | 52606.00 | 2375.25 | - | 180 | 150 | 615 | ||||
| 24 Jun | 51703.95 | 1995.9 | - | 45 | 0 | 420 | ||||
| 21 Jun | 51661.45 | 1840.80 | - | 30 | 0 | 390 | ||||
| 20 Jun | 51783.25 | 2070.65 | - | 15 | -150 | 375 | ||||
| 19 Jun | 51398.05 | 1800.00 | - | 1,080 | 120 | 525 | ||||
| 18 Jun | 50440.90 | 1076.70 | - | 720 | 45 | 435 | ||||
| 14 Jun | 50002.00 | 835.00 | - | 210 | 15 | 390 | ||||
| 13 Jun | 49846.70 | 969.90 | - | 300 | 45 | 375 | ||||
| 12 Jun | 49895.10 | 950.00 | - | 660 | 105 | 330 | ||||
| 11 Jun | 49705.75 | 1050.00 | - | 15 | 0 | 210 | ||||
| 10 Jun | 49780.90 | 1235.40 | - | 255 | 195 | 195 | ||||
| 7 Jun | 49803.20 | 1107.75 | - | 0 | 0 | 0 | ||||
For NIFTY BANK - strike price 49900 expiring on 10JUL2024
Delta for 49900 CE is -
Historical price for 49900 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 3311.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 3311.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 810
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 3091, which was lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 705
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 2350.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 585
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 2375.25, 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 2375.25, 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 2375.25, 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 2375.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 0
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 2375.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 615
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 1995.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 420
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 1840.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 390
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 2070.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 375
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 1800.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 525
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 1076.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 435
On 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 835.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 390
On 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 969.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 375
On 12 Jun BANKNIFTY was trading at 49895.10. The strike last trading price was 950.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 330
On 11 Jun BANKNIFTY was trading at 49705.75. The strike last trading price was 1050.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210
On 10 Jun BANKNIFTY was trading at 49780.90. The strike last trading price was 1235.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 195
On 7 Jun BANKNIFTY was trading at 49803.20. The strike last trading price was 1107.75, 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 | 3.45 | -1.85 | - | 29,70,495 | 1,21,980 | 2,22,000 |
| 4 Jul | 53103.70 | 5.3 | - | 14,84,205 | 29,190 | 1,00,020 | |
| 3 Jul | 53089.25 | 10 | - | 3,95,640 | 59,580 | 70,830 | |
| 2 Jul | 52168.10 | 33.55 | - | 63,420 | 4,980 | 11,340 | |
| 1 Jul | 52574.75 | 34.25 | - | 19,605 | 795 | 6,360 | |
| 28 Jun | 52342.25 | 46 | - | 10,365 | 1,590 | 5,565 | |
| 27 Jun | 52811.30 | 51.65 | - | 9,075 | 1,275 | 3,975 | |
| 26 Jun | 52870.50 | 57.35 | - | 1,260 | 285 | 2,715 | |
| 25 Jun | 52606.00 | 97.35 | - | 2,565 | 750 | 2,430 | |
| 24 Jun | 51703.95 | 152.2 | - | 2,715 | 870 | 1,695 | |
| 21 Jun | 51661.45 | 181.35 | - | 390 | -135 | 855 | |
| 20 Jun | 51783.25 | 195.75 | - | 1,230 | 510 | 990 | |
| 19 Jun | 51398.05 | 291.50 | - | 615 | 60 | 480 | |
| 18 Jun | 50440.90 | 476.15 | - | 345 | 210 | 420 | |
| 14 Jun | 50002.00 | 686.05 | - | 405 | 60 | 210 | |
| 13 Jun | 49846.70 | 779.80 | - | 105 | 45 | 120 | |
| 12 Jun | 49895.10 | 816.75 | - | 165 | 45 | 90 | |
| 11 Jun | 49705.75 | 890.60 | - | 60 | 30 | 60 | |
| 10 Jun | 49780.90 | 969.20 | - | 75 | 30 | 30 | |
| 7 Jun | 49803.20 | 1605.55 | - | 0 | 0 | 0 | |
For NIFTY BANK - strike price 49900 expiring on 10JUL2024
Delta for 49900 PE is -
Historical price for 49900 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 3.45, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 121980 which increased total open position to 222000
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 29190 which increased total open position to 100020
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 59580 which increased total open position to 70830
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 33.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4980 which increased total open position to 11340
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 795 which increased total open position to 6360
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 46, which was lower than the previous day. The implied volatity was -, the open interest changed by 1590 which increased total open position to 5565
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 51.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 3975
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 57.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 2715
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 97.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 2430
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 152.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 870 which increased total open position to 1695
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 181.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 855
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 195.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 990
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 291.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 480
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 476.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 420
On 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 686.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 210
On 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 779.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 120
On 12 Jun BANKNIFTY was trading at 49895.10. The strike last trading price was 816.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 90
On 11 Jun BANKNIFTY was trading at 49705.75. The strike last trading price was 890.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 60
On 10 Jun BANKNIFTY was trading at 49780.90. The strike last trading price was 969.20, 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 7 Jun BANKNIFTY was trading at 49803.20. The strike last trading price was 1605.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0