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 | 2810.65 | 0.00 | - | 0 | -15 | 0 | |||
| 4 Jul | 53103.70 | 2810.65 | - | 165 | -15 | 8,475 | ||||
| 3 Jul | 53089.25 | 2940 | - | 8,130 | 7,395 | 8,490 | ||||
| 2 Jul | 52168.10 | 2390.75 | - | 15 | 1,095 | 1,095 | ||||
| 1 Jul | 52574.75 | 2850 | - | 0 | 735 | 0 | ||||
| 28 Jun | 52342.25 | 2850 | - | 0 | 735 | 0 | ||||
| 27 Jun | 52811.30 | 2850 | - | 0 | 735 | 0 | ||||
| 26 Jun | 52870.50 | 2850 | - | 780 | 825 | 1,095 | ||||
| 25 Jun | 52606.00 | 2608.25 | - | 345 | -90 | 270 | ||||
| 24 Jun | 51703.95 | 1750 | - | 0 | 0 | 0 | ||||
| 21 Jun | 51661.45 | 1750.00 | - | 30 | 0 | 360 | ||||
| 20 Jun | 51783.25 | 1700.00 | - | 45 | -60 | 360 | ||||
| 19 Jun | 51398.05 | 1745.75 | - | 645 | -105 | 420 | ||||
| 18 Jun | 50440.90 | 945.80 | - | 720 | 150 | 525 | ||||
| 14 Jun | 50002.00 | 765.00 | - | 630 | 255 | 375 | ||||
| 13 Jun | 49846.70 | 971.45 | - | 0 | 75 | 0 | ||||
| 12 Jun | 49895.10 | 971.45 | - | 135 | 45 | 90 | ||||
| 11 Jun | 49705.75 | 990.85 | - | 15 | 0 | 30 | ||||
|
|
||||||||||
| 10 Jun | 49780.90 | 990.85 | - | 75 | 45 | 45 | ||||
| 7 Jun | 49803.20 | 1025.05 | - | 0 | 0 | 0 | ||||
For NIFTY BANK - strike price 50100 expiring on 10JUL2024
Delta for 50100 CE is -
Historical price for 50100 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 2810.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 2810.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 8475
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 2940, which was lower than the previous day. The implied volatity was -, the open interest changed by 7395 which increased total open position to 8490
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 2390.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1095 which increased total open position to 1095
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 2850, which was lower than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 0
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 2850, which was lower than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 2850, which was lower than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 0
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 2850, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 1095
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 2608.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 270
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 1750, 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 1750.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 360
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 1700.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 360
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 1745.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 420
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 945.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 525
On 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 765.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 375
On 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 971.45, 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 12 Jun BANKNIFTY was trading at 49895.10. The strike last trading price was 971.45, 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 990.85, 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 10 Jun BANKNIFTY was trading at 49780.90. The strike last trading price was 990.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 7 Jun BANKNIFTY was trading at 49803.20. The strike last trading price was 1025.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 52660.35 | 4.5 | -1.85 | - | 34,34,085 | 59,175 | 2,13,360 |
| 4 Jul | 53103.70 | 6.35 | - | 21,34,740 | 1,13,670 | 1,54,185 | |
| 3 Jul | 53089.25 | 12.1 | - | 4,11,645 | -22,620 | 40,515 | |
| 2 Jul | 52168.10 | 52 | - | 1,34,115 | 53,220 | 61,155 | |
| 1 Jul | 52574.75 | 41.6 | - | 16,200 | 2,340 | 7,935 | |
| 28 Jun | 52342.25 | 61.35 | - | 13,485 | 1,815 | 5,595 | |
| 27 Jun | 52811.30 | 60 | - | 13,020 | 1,290 | 3,780 | |
| 26 Jun | 52870.50 | 67.55 | - | 4,155 | 255 | 2,550 | |
| 25 Jun | 52606.00 | 148 | - | 780 | 195 | 2,295 | |
| 24 Jun | 51703.95 | 195.6 | - | 30 | 0 | 2,085 | |
| 21 Jun | 51661.45 | 230.35 | - | 3,930 | 1,335 | 2,100 | |
| 20 Jun | 51783.25 | 222.20 | - | 390 | 180 | 780 | |
| 19 Jun | 51398.05 | 322.20 | - | 885 | -15 | 600 | |
| 18 Jun | 50440.90 | 533.30 | - | 780 | 495 | 675 | |
| 14 Jun | 50002.00 | 740.00 | - | 330 | 180 | 180 | |
| 13 Jun | 49846.70 | 1721.45 | - | 0 | 0 | 0 | |
| 12 Jun | 49895.10 | 1721.45 | - | 0 | 0 | 0 | |
| 11 Jun | 49705.75 | 1721.45 | - | 0 | 0 | 0 | |
| 10 Jun | 49780.90 | 1721.45 | - | 0 | 0 | 0 | |
| 7 Jun | 49803.20 | 0.00 | - | 0 | 0 | 0 | |
For NIFTY BANK - strike price 50100 expiring on 10JUL2024
Delta for 50100 PE is -
Historical price for 50100 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 4.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 59175 which increased total open position to 213360
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 113670 which increased total open position to 154185
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 12.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -22620 which decreased total open position to 40515
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 52, which was lower than the previous day. The implied volatity was -, the open interest changed by 53220 which increased total open position to 61155
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 41.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2340 which increased total open position to 7935
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 61.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1815 which increased total open position to 5595
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1290 which increased total open position to 3780
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 67.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 2550
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 148, which was lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 2295
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 195.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2085
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 230.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 2100
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 222.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 780
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 322.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 600
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 533.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 675
On 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 740.00, 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 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 1721.45, 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 1721.45, 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 1721.45, 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 1721.45, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0