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 | 1921.2 | -378.70 | - | 2,490 | -450 | 2,115 | |||
| 4 Jul | 53103.70 | 2299.9 | - | 75 | 45 | 2,565 | ||||
| 3 Jul | 53089.25 | 2342.8 | - | 465 | 195 | 2,520 | ||||
| 2 Jul | 52168.10 | 1660.6 | - | 150 | 105 | 2,295 | ||||
| 1 Jul | 52574.75 | 1879.05 | - | 30 | 15 | 2,190 | ||||
| 28 Jun | 52342.25 | 1900 | - | 30 | 2,175 | 2,175 | ||||
| 27 Jun | 52811.30 | 2262.35 | - | 0 | -30 | 0 | ||||
| 26 Jun | 52870.50 | 2262.35 | - | 30 | -30 | 2,205 | ||||
| 25 Jun | 52606.00 | 2002.85 | - | 45 | -15 | 2,235 | ||||
|
|
||||||||||
| 24 Jun | 51703.95 | 1283.75 | - | 2,760 | 1,665 | 2,295 | ||||
| 21 Jun | 51661.45 | 1341.65 | - | 90 | -45 | 630 | ||||
| 20 Jun | 51783.25 | 1344.45 | - | 1,020 | 135 | 405 | ||||
| 19 Jun | 51398.05 | 1521.80 | - | 1,125 | 270 | 270 | ||||
| 18 Jun | 50440.90 | 803.70 | - | 0 | 0 | 0 | ||||
| 14 Jun | 50002.00 | 803.70 | - | 0 | 0 | 0 | ||||
| 13 Jun | 49846.70 | 803.70 | - | 0 | 0 | 0 | ||||
| 12 Jun | 49895.10 | 803.70 | - | 0 | 0 | 0 | ||||
| 11 Jun | 49705.75 | 803.70 | - | 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 50700 expiring on 10JUL2024
Delta for 50700 CE is -
Historical price for 50700 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1921.2, which was -378.70 lower than the previous day. The implied volatity was -, the open interest changed by -450 which decreased total open position to 2115
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 2299.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 2565
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 2342.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 2520
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 1660.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 2295
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 1879.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 2190
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 1900, which was lower than the previous day. The implied volatity was -, the open interest changed by 2175 which increased total open position to 2175
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 2262.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 0
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 2262.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 2205
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 2002.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 2235
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 1283.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1665 which increased total open position to 2295
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 1341.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 630
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 1344.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 405
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 1521.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 270
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 803.70, 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 803.70, 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 803.70, 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 803.70, 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 803.70, 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 | 9 | -2.00 | - | 55,57,380 | 74,625 | 4,21,770 |
| 4 Jul | 53103.70 | 11 | - | 35,16,195 | 2,76,300 | 3,47,145 | |
| 3 Jul | 53089.25 | 21.6 | - | 6,13,485 | -27,375 | 70,845 | |
| 2 Jul | 52168.10 | 88.5 | - | 3,43,530 | 48,795 | 88,110 | |
| 1 Jul | 52574.75 | 72.15 | - | 85,770 | 28,965 | 39,315 | |
| 28 Jun | 52342.25 | 112 | - | 34,725 | 4,125 | 10,350 | |
| 27 Jun | 52811.30 | 98.25 | - | 23,685 | 5,055 | 6,225 | |
| 26 Jun | 52870.50 | 125.85 | - | 1,185 | -165 | 1,170 | |
| 25 Jun | 52606.00 | 160 | - | 2,805 | 1,245 | 1,335 | |
| 24 Jun | 51703.95 | 371.7 | - | 0 | 0 | 0 | |
| 21 Jun | 51661.45 | 371.70 | - | 0 | 30 | 0 | |
| 20 Jun | 51783.25 | 371.70 | - | 45 | 15 | 75 | |
| 19 Jun | 51398.05 | 522.10 | - | 90 | 60 | 60 | |
| 18 Jun | 50440.90 | 2095.90 | - | 0 | 0 | 0 | |
| 14 Jun | 50002.00 | 2095.90 | - | 0 | 0 | 0 | |
| 13 Jun | 49846.70 | 2095.90 | - | 0 | 0 | 0 | |
| 12 Jun | 49895.10 | 2095.90 | - | 0 | 0 | 0 | |
| 11 Jun | 49705.75 | 2095.90 | - | 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 50700 expiring on 10JUL2024
Delta for 50700 PE is -
Historical price for 50700 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 74625 which increased total open position to 421770
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 276300 which increased total open position to 347145
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 -27375 which decreased total open position to 70845
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 88.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 48795 which increased total open position to 88110
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 72.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 28965 which increased total open position to 39315
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 112, which was lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 10350
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 98.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 5055 which increased total open position to 6225
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 125.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -165 which decreased total open position to 1170
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 160, which was lower than the previous day. The implied volatity was -, the open interest changed by 1245 which increased total open position to 1335
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 371.7, 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 371.70, 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 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 371.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 75
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 522.10, 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 2095.90, 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 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 2095.90, 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 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 2095.90, 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 2095.90, 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 2095.90, 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 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