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 | 1525.1 | -479.90 | - | 4,365 | -195 | 8,565 | |||
| 4 Jul | 53103.70 | 2005 | - | 885 | 0 | 8,760 | ||||
|
|
||||||||||
| 3 Jul | 53089.25 | 1947.2 | - | 3,000 | 1,215 | 8,760 | ||||
| 2 Jul | 52168.10 | 1312.2 | - | 43,530 | 6,615 | 7,560 | ||||
| 1 Jul | 52574.75 | 1618.6 | - | 135 | -30 | 945 | ||||
| 28 Jun | 52342.25 | 1560 | - | 1,005 | -15 | 975 | ||||
| 27 Jun | 52811.30 | 1955 | - | 75 | 0 | 990 | ||||
| 26 Jun | 52870.50 | 1825.4 | - | 165 | -15 | 990 | ||||
| 25 Jun | 52606.00 | 1674 | - | 405 | 15 | 1,005 | ||||
| 24 Jun | 51703.95 | 1118.85 | - | 2,505 | 315 | 1,005 | ||||
| 21 Jun | 51661.45 | 999.25 | - | 1,320 | 360 | 690 | ||||
| 20 Jun | 51783.25 | 1153.30 | - | 435 | 15 | 330 | ||||
| 19 Jun | 51398.05 | 1052.60 | - | 1,725 | 315 | 315 | ||||
| 18 Jun | 50440.90 | 677.25 | - | 0 | 0 | 0 | ||||
| 14 Jun | 50002.00 | 677.25 | - | 0 | 0 | 0 | ||||
| 13 Jun | 49846.70 | 677.25 | - | 0 | 0 | 0 | ||||
| 12 Jun | 49895.10 | 677.25 | - | 0 | 0 | 0 | ||||
| 11 Jun | 49705.75 | 677.25 | - | 0 | 0 | 0 | ||||
| 10 Jun | 49780.90 | 677.25 | - | 0 | 0 | 0 | ||||
| 7 Jun | 49803.20 | 677.25 | - | 0 | 0 | 0 | ||||
For NIFTY BANK - strike price 51100 expiring on 10JUL2024
Delta for 51100 CE is -
Historical price for 51100 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1525.1, which was -479.90 lower than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 8565
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 2005, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8760
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 1947.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1215 which increased total open position to 8760
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 1312.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 6615 which increased total open position to 7560
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 1618.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 945
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 1560, which was lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 975
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 1955, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 990
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 1825.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 990
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 1674, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1005
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 1118.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 1005
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 999.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 690
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 1153.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 330
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 1052.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 315
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 677.25, 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 677.25, 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 677.25, 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 677.25, 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 677.25, 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 677.25, 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 7 Jun BANKNIFTY was trading at 49803.20. The strike last trading price was 677.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 52660.35 | 19.8 | -2.95 | - | 71,29,980 | -31,440 | 3,33,315 |
| 4 Jul | 53103.70 | 22.75 | - | 60,31,440 | 2,72,730 | 3,64,755 | |
| 3 Jul | 53089.25 | 37.7 | - | 7,46,055 | 27,510 | 92,025 | |
| 2 Jul | 52168.10 | 139.5 | - | 2,40,585 | 39,690 | 63,555 | |
| 1 Jul | 52574.75 | 111.8 | - | 83,640 | 15,765 | 23,865 | |
| 28 Jun | 52342.25 | 151 | - | 48,420 | -3,795 | 8,100 | |
| 27 Jun | 52811.30 | 136.35 | - | 42,060 | 8,460 | 11,895 | |
| 26 Jun | 52870.50 | 160.05 | - | 4,305 | 975 | 3,465 | |
| 25 Jun | 52606.00 | 221.05 | - | 2,580 | 315 | 2,490 | |
| 24 Jun | 51703.95 | 417.25 | - | 2,940 | 765 | 2,160 | |
| 21 Jun | 51661.45 | 473.30 | - | 4,035 | 1,035 | 1,395 | |
| 20 Jun | 51783.25 | 470.70 | - | 825 | 90 | 330 | |
| 19 Jun | 51398.05 | 643.45 | - | 1,170 | 240 | 240 | |
| 18 Jun | 50440.90 | 2366.70 | - | 0 | 0 | 0 | |
| 14 Jun | 50002.00 | 2366.70 | - | 0 | 0 | 0 | |
| 13 Jun | 49846.70 | 2366.70 | - | 0 | 0 | 0 | |
| 12 Jun | 49895.10 | 2366.70 | - | 0 | 0 | 0 | |
| 11 Jun | 49705.75 | 2366.70 | - | 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 51100 expiring on 10JUL2024
Delta for 51100 PE is -
Historical price for 51100 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 19.8, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -31440 which decreased total open position to 333315
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 272730 which increased total open position to 364755
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 37.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 27510 which increased total open position to 92025
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 139.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 39690 which increased total open position to 63555
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 111.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 15765 which increased total open position to 23865
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 151, which was lower than the previous day. The implied volatity was -, the open interest changed by -3795 which decreased total open position to 8100
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 136.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 8460 which increased total open position to 11895
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 160.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 3465
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 221.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 2490
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 417.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 765 which increased total open position to 2160
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 473.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1035 which increased total open position to 1395
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 470.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 330
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 643.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 240
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 2366.70, 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 2366.70, 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 2366.70, 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 2366.70, 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 2366.70, 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