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 | 2024 | -561.00 | - | 1,005 | -345 | 330 | |||
| 4 Jul | 53103.70 | 2585 | - | 660 | -15 | 675 | ||||
| 3 Jul | 53089.25 | 2436.25 | - | 270 | 135 | 690 | ||||
| 2 Jul | 52168.10 | 1747.95 | - | 165 | 135 | 555 | ||||
| 1 Jul | 52574.75 | 2089.45 | - | 75 | 420 | 420 | ||||
| 28 Jun | 52342.25 | 2378 | - | 0 | 30 | 0 | ||||
| 27 Jun | 52811.30 | 2378 | - | 75 | 30 | 405 | ||||
| 26 Jun | 52870.50 | 2270.9 | - | 30 | 15 | 360 | ||||
| 25 Jun | 52606.00 | 2013.35 | - | 270 | 165 | 345 | ||||
| 24 Jun | 51703.95 | 1337.05 | - | 0 | -135 | 0 | ||||
| 21 Jun | 51661.45 | 1337.05 | - | 375 | -90 | 225 | ||||
| 20 Jun | 51783.25 | 1412.60 | - | 315 | 210 | 270 | ||||
| 19 Jun | 51398.05 | 1591.20 | - | 765 | 60 | 60 | ||||
| 18 Jun | 50440.90 | 837.85 | - | 0 | 0 | 0 | ||||
| 14 Jun | 50002.00 | 837.85 | - | 0 | 0 | 0 | ||||
| 13 Jun | 49846.70 | 837.85 | - | 0 | 0 | 0 | ||||
| 12 Jun | 49895.10 | 837.85 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 49705.75 | 837.85 | - | 0 | 0 | 0 | ||||
| 10 Jun | 49780.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 49803.20 | 0.00 | - | 0 | 0 | 0 | ||||
For NIFTY BANK - strike price 50600 expiring on 10JUL2024
Delta for 50600 CE is -
Historical price for 50600 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 2024, which was -561.00 lower than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 330
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 2585, which was lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 675
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 2436.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 690
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 1747.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 555
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 2089.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 420
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 2378, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 2378, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 405
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 2270.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 360
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 2013.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 345
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 1337.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 0
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 1337.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 225
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 1412.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 210 which increased total open position to 270
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 1591.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 837.85, 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 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 837.85, 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 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 837.85, 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 12 Jun BANKNIFTY was trading at 49895.10. The strike last trading price was 837.85, 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 11 Jun BANKNIFTY was trading at 49705.75. The strike last trading price was 837.85, 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 10 Jun BANKNIFTY was trading at 49780.90. 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
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 | 7.55 | -3.00 | - | 53,49,960 | 60,915 | 4,26,795 |
| 4 Jul | 53103.70 | 10.55 | - | 26,04,840 | 2,92,545 | 3,65,880 | |
| 3 Jul | 53089.25 | 21.6 | - | 6,84,510 | 23,430 | 73,335 | |
| 2 Jul | 52168.10 | 78.5 | - | 2,16,105 | 27,570 | 48,915 | |
| 1 Jul | 52574.75 | 69.95 | - | 79,260 | 9,060 | 21,345 | |
| 28 Jun | 52342.25 | 98.5 | - | 54,255 | 7,740 | 12,285 | |
| 27 Jun | 52811.30 | 90.35 | - | 35,745 | 2,580 | 4,545 | |
| 26 Jun | 52870.50 | 116.15 | - | 2,385 | 120 | 1,965 | |
| 25 Jun | 52606.00 | 142.2 | - | 2,850 | 315 | 1,845 | |
| 24 Jun | 51703.95 | 275 | - | 1,320 | 300 | 1,530 | |
| 21 Jun | 51661.45 | 311.55 | - | 990 | 720 | 1,230 | |
| 20 Jun | 51783.25 | 325.10 | - | 930 | 330 | 360 | |
| 19 Jun | 51398.05 | 487.40 | - | 60 | 30 | 30 | |
| 18 Jun | 50440.90 | 2030.80 | - | 0 | 0 | 0 | |
| 14 Jun | 50002.00 | 2030.80 | - | 0 | 0 | 0 | |
| 13 Jun | 49846.70 | 2030.80 | - | 0 | 0 | 0 | |
| 12 Jun | 49895.10 | 2030.80 | - | 0 | 0 | 0 | |
| 11 Jun | 49705.75 | 2030.80 | - | 0 | 0 | 0 | |
| 10 Jun | 49780.90 | 0.00 | - | 0 | 0 | 0 | |
| 7 Jun | 49803.20 | 0.00 | - | 0 | 0 | 0 | |
For NIFTY BANK - strike price 50600 expiring on 10JUL2024
Delta for 50600 PE is -
Historical price for 50600 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 7.55, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 60915 which increased total open position to 426795
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 10.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 292545 which increased total open position to 365880
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 21.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 23430 which increased total open position to 73335
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 78.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 27570 which increased total open position to 48915
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 69.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9060 which increased total open position to 21345
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 98.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 7740 which increased total open position to 12285
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 90.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 2580 which increased total open position to 4545
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 116.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 1965
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 142.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 1845
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 275, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1530
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 311.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 1230
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 325.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 360
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 487.40, 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 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 2030.80, 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 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 2030.80, 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 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 2030.80, 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 12 Jun BANKNIFTY was trading at 49895.10. The strike last trading price was 2030.80, 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 11 Jun BANKNIFTY was trading at 49705.75. The strike last trading price was 2030.80, 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 10 Jun BANKNIFTY was trading at 49780.90. 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
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