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 | 1725.9 | -472.65 | - | 18,075 | -11,820 | 8,265 | |||
| 4 Jul | 53103.70 | 2198.55 | - | 90 | 60 | 20,085 | ||||
| 3 Jul | 53089.25 | 2139.4 | - | 2,400 | 1,140 | 20,025 | ||||
| 2 Jul | 52168.10 | 1469.5 | - | 20,235 | 15,810 | 18,885 | ||||
| 1 Jul | 52574.75 | 1792.7 | - | 1,815 | 765 | 3,075 | ||||
| 28 Jun | 52342.25 | 1692.5 | - | 960 | 2,310 | 2,310 | ||||
| 27 Jun | 52811.30 | 2103 | - | 0 | 120 | 0 | ||||
| 26 Jun | 52870.50 | 2103 | - | 840 | 120 | 1,815 | ||||
| 25 Jun | 52606.00 | 1789.55 | - | 120 | -15 | 1,695 | ||||
| 24 Jun | 51703.95 | 1341.75 | - | 1,890 | 195 | 1,710 | ||||
| 21 Jun | 51661.45 | 1144.40 | - | 1,980 | 1,305 | 1,500 | ||||
| 20 Jun | 51783.25 | 1258.00 | - | 75 | 90 | 195 | ||||
| 19 Jun | 51398.05 | 1382.30 | - | 435 | 105 | 105 | ||||
| 18 Jun | 50440.90 | 738.45 | - | 0 | 0 | 0 | ||||
| 14 Jun | 50002.00 | 738.45 | - | 0 | 0 | 0 | ||||
| 13 Jun | 49846.70 | 738.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jun | 49895.10 | 738.45 | - | 0 | 0 | 0 | ||||
| 11 Jun | 49705.75 | 738.45 | - | 0 | 0 | 0 | ||||
| 10 Jun | 49780.90 | 738.45 | - | 0 | 0 | 0 | ||||
| 7 Jun | 49803.20 | 738.45 | - | 0 | 0 | 0 | ||||
For NIFTY BANK - strike price 50900 expiring on 10JUL2024
Delta for 50900 CE is -
Historical price for 50900 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1725.9, which was -472.65 lower than the previous day. The implied volatity was -, the open interest changed by -11820 which decreased total open position to 8265
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 2198.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 20085
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 2139.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1140 which increased total open position to 20025
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 1469.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 15810 which increased total open position to 18885
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 1792.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 3075
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 1692.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2310 which increased total open position to 2310
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 2103, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 0
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 2103, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 1815
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 1789.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1695
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 1341.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 1710
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 1144.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1305 which increased total open position to 1500
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 1258.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 195
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 1382.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 105
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 738.45, 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 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 738.45, 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 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 738.45, 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 738.45, 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 738.45, 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 738.45, 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 738.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 52660.35 | 13.6 | -3.20 | - | 56,08,020 | -26,790 | 2,77,590 |
| 4 Jul | 53103.70 | 16.8 | - | 31,51,275 | 2,43,960 | 3,04,380 | |
| 3 Jul | 53089.25 | 38.3 | - | 7,12,935 | -12,045 | 60,420 | |
| 2 Jul | 52168.10 | 112.3 | - | 2,62,680 | 32,250 | 72,270 | |
| 1 Jul | 52574.75 | 89.15 | - | 1,27,815 | -3,435 | 40,020 | |
| 28 Jun | 52342.25 | 147.4 | - | 75,615 | 37,980 | 43,455 | |
| 27 Jun | 52811.30 | 117.7 | - | 31,560 | 2,310 | 5,475 | |
| 26 Jun | 52870.50 | 144.75 | - | 3,675 | 555 | 3,195 | |
| 25 Jun | 52606.00 | 206.35 | - | 4,215 | 315 | 2,640 | |
| 24 Jun | 51703.95 | 358.3 | - | 2,505 | 1,035 | 2,340 | |
| 21 Jun | 51661.45 | 392.15 | - | 1,605 | 195 | 1,320 | |
| 20 Jun | 51783.25 | 386.25 | - | 795 | 135 | 1,140 | |
| 19 Jun | 51398.05 | 557.25 | - | 1,755 | 1,005 | 1,005 | |
| 18 Jun | 50440.90 | 2229.25 | - | 0 | 0 | 0 | |
| 14 Jun | 50002.00 | 2229.25 | - | 0 | 0 | 0 | |
| 13 Jun | 49846.70 | 2229.25 | - | 0 | 0 | 0 | |
| 12 Jun | 49895.10 | 2229.25 | - | 0 | 0 | 0 | |
| 11 Jun | 49705.75 | 2229.25 | - | 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 50900 expiring on 10JUL2024
Delta for 50900 PE is -
Historical price for 50900 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 13.6, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -26790 which decreased total open position to 277590
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 16.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 243960 which increased total open position to 304380
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 38.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -12045 which decreased total open position to 60420
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 112.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 32250 which increased total open position to 72270
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 89.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -3435 which decreased total open position to 40020
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 147.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 37980 which increased total open position to 43455
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 117.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 2310 which increased total open position to 5475
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 144.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 3195
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 206.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 2640
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 358.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 2340
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 392.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 1320
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 386.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 1140
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 557.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1005 which increased total open position to 1005
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 2229.25, 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 2229.25, 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 2229.25, 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 2229.25, 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 2229.25, 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