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 | 1437.3 | -513.20 | - | 8,460 | -255 | 7,215 | |||
| 4 Jul | 53103.70 | 1950.5 | - | 2,340 | -60 | 7,470 | ||||
| 3 Jul | 53089.25 | 1864.4 | - | 5,325 | 3,345 | 7,530 | ||||
| 2 Jul | 52168.10 | 1222.65 | - | 4,020 | 660 | 4,005 | ||||
|
|
||||||||||
| 1 Jul | 52574.75 | 1558.2 | - | 390 | 30 | 3,345 | ||||
| 28 Jun | 52342.25 | 1427.8 | - | 645 | 285 | 3,315 | ||||
| 27 Jun | 52811.30 | 1798.1 | - | 165 | -90 | 3,030 | ||||
| 26 Jun | 52870.50 | 1815 | - | 1,620 | -210 | 3,120 | ||||
| 25 Jun | 52606.00 | 1658.75 | - | 3,570 | 690 | 3,330 | ||||
| 24 Jun | 51703.95 | 1089.1 | - | 20,460 | 1,845 | 2,760 | ||||
| 21 Jun | 51661.45 | 964.55 | - | 1,815 | 315 | 855 | ||||
| 20 Jun | 51783.25 | 1098.90 | - | 1,515 | 15 | 600 | ||||
| 19 Jun | 51398.05 | 951.00 | - | 5,640 | 585 | 585 | ||||
| 18 Jun | 50440.90 | 648.15 | - | 0 | 0 | 0 | ||||
| 14 Jun | 50002.00 | 648.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 49846.70 | 648.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 49895.10 | 648.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 49705.75 | 648.15 | - | 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 51200 expiring on 10JUL2024
Delta for 51200 CE is -
Historical price for 51200 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1437.3, which was -513.20 lower than the previous day. The implied volatity was -, the open interest changed by -255 which decreased total open position to 7215
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 1950.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 7470
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 1864.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 3345 which increased total open position to 7530
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 1222.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 4005
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 1558.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 3345
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 1427.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 3315
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 1798.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 3030
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 1815, which was lower than the previous day. The implied volatity was -, the open interest changed by -210 which decreased total open position to 3120
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 1658.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 690 which increased total open position to 3330
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 1089.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1845 which increased total open position to 2760
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 964.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 315 which increased total open position to 855
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 1098.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 600
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 951.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 585 which increased total open position to 585
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 648.15, 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 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 648.15, 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 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 648.15, 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 12 Jun BANKNIFTY was trading at 49895.10. The strike last trading price was 648.15, 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 11 Jun BANKNIFTY was trading at 49705.75. The strike last trading price was 648.15, 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 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 | 23 | -2.20 | - | 84,08,895 | -42,825 | 3,61,590 |
| 4 Jul | 53103.70 | 25.2 | - | 65,77,380 | 2,50,770 | 4,04,415 | |
| 3 Jul | 53089.25 | 43.05 | - | 8,90,940 | 1,00,920 | 1,53,645 | |
| 2 Jul | 52168.10 | 158.1 | - | 2,54,715 | 25,440 | 51,990 | |
| 1 Jul | 52574.75 | 125.1 | - | 63,825 | 10,050 | 26,550 | |
| 28 Jun | 52342.25 | 170 | - | 52,305 | 5,880 | 16,500 | |
| 27 Jun | 52811.30 | 152.9 | - | 26,535 | 2,970 | 10,620 | |
| 26 Jun | 52870.50 | 183.95 | - | 13,545 | 810 | 7,935 | |
| 25 Jun | 52606.00 | 261.05 | - | 11,085 | 105 | 7,125 | |
| 24 Jun | 51703.95 | 430.05 | - | 32,655 | 4,020 | 7,080 | |
| 21 Jun | 51661.45 | 494.20 | - | 5,055 | -525 | 3,105 | |
| 20 Jun | 51783.25 | 492.70 | - | 4,110 | 1,170 | 3,645 | |
| 19 Jun | 51398.05 | 676.00 | - | 4,485 | 2,475 | 2,475 | |
| 18 Jun | 50440.90 | 2436.90 | - | 0 | 0 | 0 | |
| 14 Jun | 50002.00 | 2436.90 | - | 0 | 0 | 0 | |
| 13 Jun | 49846.70 | 2436.90 | - | 0 | 0 | 0 | |
| 12 Jun | 49895.10 | 2436.90 | - | 0 | 0 | 0 | |
| 11 Jun | 49705.75 | 2436.90 | - | 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 51200 expiring on 10JUL2024
Delta for 51200 PE is -
Historical price for 51200 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 23, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -42825 which decreased total open position to 361590
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 25.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 250770 which increased total open position to 404415
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 43.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 100920 which increased total open position to 153645
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 158.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 25440 which increased total open position to 51990
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 125.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 10050 which increased total open position to 26550
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 170, which was lower than the previous day. The implied volatity was -, the open interest changed by 5880 which increased total open position to 16500
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 152.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2970 which increased total open position to 10620
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 183.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 810 which increased total open position to 7935
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 261.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 7125
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 430.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4020 which increased total open position to 7080
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 494.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 3105
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 492.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1170 which increased total open position to 3645
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 676.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 2475
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 2436.90, 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 2436.90, 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 2436.90, 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 2436.90, 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 2436.90, 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