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 | 1335 | -522.70 | - | 31,425 | -570 | 4,695 | |||
| 4 Jul | 53103.70 | 1857.7 | - | 3,690 | 450 | 5,265 | ||||
| 3 Jul | 53089.25 | 1765 | - | 5,610 | 2,160 | 4,815 | ||||
| 2 Jul | 52168.10 | 1143.8 | - | 2,910 | 345 | 2,670 | ||||
| 1 Jul | 52574.75 | 1444 | - | 435 | 270 | 2,325 | ||||
| 28 Jun | 52342.25 | 1353.85 | - | 525 | -120 | 2,055 | ||||
| 27 Jun | 52811.30 | 1711.4 | - | 360 | 165 | 2,175 | ||||
| 26 Jun | 52870.50 | 1641.95 | - | 1,020 | -225 | 2,115 | ||||
| 25 Jun | 52606.00 | 1547.3 | - | 10,950 | -525 | 2,340 | ||||
| 24 Jun | 51703.95 | 1011.65 | - | 20,100 | -60 | 2,880 | ||||
| 21 Jun | 51661.45 | 895.00 | - | 5,115 | -90 | 2,985 | ||||
| 20 Jun | 51783.25 | 1045.80 | - | 9,885 | 2,865 | 3,045 | ||||
| 19 Jun | 51398.05 | 920.85 | - | 525 | 180 | 180 | ||||
| 18 Jun | 50440.90 | 620.05 | - | 0 | 0 | 0 | ||||
| 14 Jun | 50002.00 | 620.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 49846.70 | 620.05 | - | 0 | 0 | 0 | ||||
| 12 Jun | 49895.10 | 620.05 | - | 0 | 0 | 0 | ||||
| 11 Jun | 49705.75 | 620.05 | - | 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 51300 expiring on 10JUL2024
Delta for 51300 CE is -
Historical price for 51300 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1335, which was -522.70 lower than the previous day. The implied volatity was -, the open interest changed by -570 which decreased total open position to 4695
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 1857.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 5265
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 1765, which was lower than the previous day. The implied volatity was -, the open interest changed by 2160 which increased total open position to 4815
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 1143.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 2670
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 1444, which was lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 2325
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 1353.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 2055
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 1711.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 2175
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 1641.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 2115
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 1547.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 2340
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 1011.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 2880
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 895.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 2985
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 1045.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2865 which increased total open position to 3045
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 920.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 180
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 620.05, 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 620.05, 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 620.05, 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 620.05, 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 620.05, 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 | 28.45 | -0.55 | - | 89,55,915 | -1,76,565 | 3,71,010 |
| 4 Jul | 53103.70 | 29 | - | 56,09,325 | 4,43,415 | 5,47,575 | |
| 3 Jul | 53089.25 | 48.45 | - | 6,91,860 | 62,295 | 1,04,160 | |
| 2 Jul | 52168.10 | 178.5 | - | 1,97,490 | 22,950 | 42,705 | |
| 1 Jul | 52574.75 | 138.55 | - | 69,030 | 1,995 | 19,755 | |
| 28 Jun | 52342.25 | 195 | - | 51,210 | 8,220 | 17,760 | |
| 27 Jun | 52811.30 | 166.95 | - | 29,865 | 900 | 9,540 | |
| 26 Jun | 52870.50 | 175 | - | 16,170 | 4,410 | 8,820 | |
| 25 Jun | 52606.00 | 268.8 | - | 5,460 | 285 | 4,410 | |
| 24 Jun | 51703.95 | 478.4 | - | 10,935 | 2,730 | 4,215 | |
| 21 Jun | 51661.45 | 530.90 | - | 4,470 | -135 | 1,530 | |
| 20 Jun | 51783.25 | 531.85 | - | 4,035 | 1,215 | 1,665 | |
| 19 Jun | 51398.05 | 702.00 | - | 735 | 450 | 450 | |
| 18 Jun | 50440.90 | 2508.10 | - | 0 | 0 | 0 | |
| 14 Jun | 50002.00 | 2508.10 | - | 0 | 0 | 0 | |
| 13 Jun | 49846.70 | 2508.10 | - | 0 | 0 | 0 | |
| 12 Jun | 49895.10 | 2508.10 | - | 0 | 0 | 0 | |
| 11 Jun | 49705.75 | 2508.10 | - | 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 51300 expiring on 10JUL2024
Delta for 51300 PE is -
Historical price for 51300 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 28.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -176565 which decreased total open position to 371010
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 29, which was lower than the previous day. The implied volatity was -, the open interest changed by 443415 which increased total open position to 547575
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 48.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 62295 which increased total open position to 104160
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 178.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 42705
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 138.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1995 which increased total open position to 19755
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 195, which was lower than the previous day. The implied volatity was -, the open interest changed by 8220 which increased total open position to 17760
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 166.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 9540
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 175, which was lower than the previous day. The implied volatity was -, the open interest changed by 4410 which increased total open position to 8820
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 268.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 4410
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 478.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 2730 which increased total open position to 4215
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 530.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 1530
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 531.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1215 which increased total open position to 1665
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 702.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 2508.10, 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 2508.10, 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 2508.10, 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 2508.10, 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 2508.10, 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