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 | 2117.35 | -525.95 | - | 8,745 | -4,380 | 27,015 | |||
| 4 Jul | 53103.70 | 2643.3 | - | 1,620 | -225 | 31,395 | ||||
| 3 Jul | 53089.25 | 2529.8 | - | 27,840 | 14,490 | 31,620 | ||||
| 2 Jul | 52168.10 | 1831.4 | - | 22,230 | 11,085 | 16,935 | ||||
| 1 Jul | 52574.75 | 2155 | - | 1,290 | 180 | 5,850 | ||||
| 28 Jun | 52342.25 | 2049 | - | 1,320 | 240 | 5,670 | ||||
| 27 Jun | 52811.30 | 2424.95 | - | 1,185 | 705 | 5,430 | ||||
| 26 Jun | 52870.50 | 2458.85 | - | 1,590 | 330 | 4,725 | ||||
| 25 Jun | 52606.00 | 2255 | - | 3,045 | 60 | 4,395 | ||||
| 24 Jun | 51703.95 | 1573.4 | - | 5,595 | 2,130 | 4,365 | ||||
| 21 Jun | 51661.45 | 1444.05 | - | 1,665 | 225 | 2,235 | ||||
| 20 Jun | 51783.25 | 1627.50 | - | 450 | -75 | 1,920 | ||||
| 19 Jun | 51398.05 | 1428.05 | - | 11,145 | -1,200 | 1,995 | ||||
| 18 Jun | 50440.90 | 730.30 | - | 7,185 | 2,250 | 3,195 | ||||
|
|
||||||||||
| 14 Jun | 50002.00 | 564.80 | - | 2,790 | 735 | 945 | ||||
| 13 Jun | 49846.70 | 618.70 | - | 885 | 105 | 285 | ||||
| 12 Jun | 49895.10 | 664.05 | - | 1,515 | 120 | 120 | ||||
| 11 Jun | 49705.75 | 873.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 49780.90 | 873.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 49803.20 | 873.15 | - | 0 | 0 | 0 | ||||
For NIFTY BANK - strike price 50500 expiring on 10JUL2024
Delta for 50500 CE is -
Historical price for 50500 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 2117.35, which was -525.95 lower than the previous day. The implied volatity was -, the open interest changed by -4380 which decreased total open position to 27015
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 2643.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 31395
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 2529.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 14490 which increased total open position to 31620
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 1831.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 11085 which increased total open position to 16935
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 2155, which was lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 5850
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 2049, which was lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 5670
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 2424.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 5430
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 2458.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 4725
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 2255, which was lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 4395
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 1573.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 2130 which increased total open position to 4365
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 1444.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 2235
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 1627.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 1920
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 1428.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 1995
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 730.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 3195
On 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 564.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 735 which increased total open position to 945
On 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 618.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 285
On 12 Jun BANKNIFTY was trading at 49895.10. The strike last trading price was 664.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 120
On 11 Jun BANKNIFTY was trading at 49705.75. The strike last trading price was 873.15, 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 873.15, 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 873.15, 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 | 7.2 | -3.80 | - | 1,78,60,395 | -1,12,320 | 14,41,485 |
| 4 Jul | 53103.70 | 11 | - | 1,21,40,175 | 6,61,995 | 15,53,805 | |
| 3 Jul | 53089.25 | 17.45 | - | 37,73,580 | 6,75,585 | 8,91,810 | |
| 2 Jul | 52168.10 | 67.8 | - | 8,94,000 | 98,910 | 2,16,795 | |
| 1 Jul | 52574.75 | 62 | - | 4,97,145 | 3,840 | 1,17,885 | |
| 28 Jun | 52342.25 | 97.5 | - | 3,07,035 | 34,365 | 1,14,045 | |
| 27 Jun | 52811.30 | 82.2 | - | 2,67,570 | 21,570 | 79,680 | |
| 26 Jun | 52870.50 | 102 | - | 2,65,545 | 27,225 | 60,840 | |
| 25 Jun | 52606.00 | 150 | - | 82,560 | 16,440 | 33,615 | |
| 24 Jun | 51703.95 | 258 | - | 18,285 | 1,380 | 17,175 | |
| 21 Jun | 51661.45 | 290.05 | - | 15,585 | 3,000 | 15,945 | |
| 20 Jun | 51783.25 | 294.00 | - | 26,550 | 6,405 | 14,265 | |
| 19 Jun | 51398.05 | 426.00 | - | 18,795 | 7,125 | 7,860 | |
| 18 Jun | 50440.90 | 710.00 | - | 1,410 | 690 | 720 | |
| 14 Jun | 50002.00 | 1007.90 | - | 45 | 0 | 30 | |
| 13 Jun | 49846.70 | 1095.45 | - | 15 | 0 | 30 | |
| 12 Jun | 49895.10 | 1387.95 | - | 15 | 0 | 15 | |
| 11 Jun | 49705.75 | 1200.00 | - | 15 | 0 | 0 | |
| 10 Jun | 49780.90 | 1966.75 | - | 0 | 0 | 0 | |
| 7 Jun | 49803.20 | 1966.75 | - | 0 | 0 | 0 | |
For NIFTY BANK - strike price 50500 expiring on 10JUL2024
Delta for 50500 PE is -
Historical price for 50500 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 7.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -112320 which decreased total open position to 1441485
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 661995 which increased total open position to 1553805
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 17.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 675585 which increased total open position to 891810
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 67.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 98910 which increased total open position to 216795
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 62, which was lower than the previous day. The implied volatity was -, the open interest changed by 3840 which increased total open position to 117885
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 97.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 34365 which increased total open position to 114045
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 82.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 21570 which increased total open position to 79680
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 102, which was lower than the previous day. The implied volatity was -, the open interest changed by 27225 which increased total open position to 60840
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 150, which was lower than the previous day. The implied volatity was -, the open interest changed by 16440 which increased total open position to 33615
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 258, which was lower than the previous day. The implied volatity was -, the open interest changed by 1380 which increased total open position to 17175
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 290.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 15945
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 294.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6405 which increased total open position to 14265
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 426.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 7860
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 710.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 690 which increased total open position to 720
On 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 1007.90, 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 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 1095.45, 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 1387.95, 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 0 which decreased total open position to 0
On 10 Jun BANKNIFTY was trading at 49780.90. The strike last trading price was 1966.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun BANKNIFTY was trading at 49803.20. The strike last trading price was 1966.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0