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 | 2235.7 | -466.30 | - | 180 | -15 | 1,395 | |||
| 4 Jul | 53103.70 | 2702 | - | 30 | 120 | 1,410 | ||||
| 3 Jul | 53089.25 | 2704 | - | 555 | -15 | 1,290 | ||||
| 2 Jul | 52168.10 | 2280 | - | 15 | 1,290 | 1,290 | ||||
| 1 Jul | 52574.75 | 2534.65 | - | 0 | 1,305 | 0 | ||||
|
|
||||||||||
| 28 Jun | 52342.25 | 2534.65 | - | 30 | 1,305 | 1,305 | ||||
| 27 Jun | 52811.30 | 2605 | - | 0 | 540 | 0 | ||||
| 26 Jun | 52870.50 | 2605 | - | 630 | 0 | 765 | ||||
| 25 Jun | 52606.00 | 2378.95 | - | 870 | 615 | 765 | ||||
| 24 Jun | 51703.95 | 1421.3 | - | 15 | 0 | 150 | ||||
| 21 Jun | 51661.45 | 1558.90 | - | 45 | -15 | 150 | ||||
| 20 Jun | 51783.25 | 1240.85 | - | 0 | 0 | 0 | ||||
| 19 Jun | 51398.05 | 1240.85 | - | 285 | 0 | 210 | ||||
| 18 Jun | 50440.90 | 826.85 | - | 705 | 210 | 210 | ||||
| 14 Jun | 50002.00 | 1170.05 | - | 0 | 15 | 0 | ||||
| 13 Jun | 49846.70 | 1170.05 | - | 15 | 0 | 30 | ||||
| 12 Jun | 49895.10 | 1173.30 | - | 15 | 0 | 15 | ||||
| 11 Jun | 49705.75 | 1200.00 | - | 0 | 15 | 0 | ||||
| 10 Jun | 49780.90 | 1200.00 | - | 15 | 0 | 0 | ||||
| 7 Jun | 49803.20 | 0.00 | - | 0 | 0 | 0 | ||||
For NIFTY BANK - strike price 50300 expiring on 10JUL2024
Delta for 50300 CE is -
Historical price for 50300 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 2235.7, which was -466.30 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1395
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 2702, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 1410
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 2704, which was lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1290
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 2280, which was lower than the previous day. The implied volatity was -, the open interest changed by 1290 which increased total open position to 1290
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 2534.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1305 which increased total open position to 0
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 2534.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1305 which increased total open position to 1305
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 2605, which was lower than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 0
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 2605, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 765
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 2378.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 615 which increased total open position to 765
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 1421.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 1558.90, 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 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 1240.85, 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 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 1240.85, 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 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 826.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 210
On 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 1170.05, 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 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 1170.05, 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 12 Jun BANKNIFTY was trading at 49895.10. The strike last trading price was 1173.30, 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 11 Jun BANKNIFTY was trading at 49705.75. The strike last trading price was 1200.00, 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 10 Jun BANKNIFTY was trading at 49780.90. The strike last trading price was 1200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 52660.35 | 5.65 | -2.75 | - | 55,25,760 | 1,40,850 | 3,69,885 |
| 4 Jul | 53103.70 | 8.4 | - | 23,04,180 | 1,33,980 | 2,29,035 | |
| 3 Jul | 53089.25 | 15 | - | 5,09,745 | 57,225 | 95,055 | |
| 2 Jul | 52168.10 | 53.95 | - | 1,12,950 | 26,295 | 37,770 | |
| 1 Jul | 52574.75 | 49 | - | 24,915 | 5,415 | 11,475 | |
| 28 Jun | 52342.25 | 77 | - | 13,305 | 2,610 | 6,060 | |
| 27 Jun | 52811.30 | 75 | - | 5,175 | 435 | 3,450 | |
| 26 Jun | 52870.50 | 108.6 | - | 1,350 | 105 | 3,015 | |
| 25 Jun | 52606.00 | 131.35 | - | 4,920 | 780 | 2,910 | |
| 24 Jun | 51703.95 | 214.95 | - | 1,485 | 450 | 2,145 | |
| 21 Jun | 51661.45 | 243.75 | - | 390 | -30 | 1,695 | |
| 20 Jun | 51783.25 | 264.05 | - | 1,020 | 165 | 1,725 | |
| 19 Jun | 51398.05 | 354.30 | - | 1,125 | 480 | 1,560 | |
| 18 Jun | 50440.90 | 610.00 | - | 1,755 | 1,065 | 1,080 | |
| 14 Jun | 50002.00 | 863.55 | - | 45 | 15 | 15 | |
| 13 Jun | 49846.70 | 1841.90 | - | 0 | 0 | 0 | |
| 12 Jun | 49895.10 | 1841.90 | - | 0 | 0 | 0 | |
| 11 Jun | 49705.75 | 1841.90 | - | 0 | 0 | 0 | |
| 10 Jun | 49780.90 | 1841.90 | - | 0 | 0 | 0 | |
| 7 Jun | 49803.20 | 0.00 | - | 0 | 0 | 0 | |
For NIFTY BANK - strike price 50300 expiring on 10JUL2024
Delta for 50300 PE is -
Historical price for 50300 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 5.65, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 140850 which increased total open position to 369885
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 133980 which increased total open position to 229035
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 57225 which increased total open position to 95055
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 53.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 26295 which increased total open position to 37770
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 49, which was lower than the previous day. The implied volatity was -, the open interest changed by 5415 which increased total open position to 11475
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 77, which was lower than the previous day. The implied volatity was -, the open interest changed by 2610 which increased total open position to 6060
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by 435 which increased total open position to 3450
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 108.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 3015
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 131.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 2910
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 214.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 2145
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 243.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1695
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 264.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 1725
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 354.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 1560
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 610.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1065 which increased total open position to 1080
On 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 863.55, 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 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 1841.90, 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 1841.90, 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 1841.90, 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 1841.90, 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