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 | 1059.65 | -520.60 | - | 73,515 | 510 | 23,880 | |||
| 4 Jul | 53103.70 | 1580.25 | - | 8,685 | 510 | 23,370 | ||||
| 3 Jul | 53089.25 | 1485.85 | - | 31,365 | 18,645 | 22,860 | ||||
| 2 Jul | 52168.10 | 900.45 | - | 13,665 | 990 | 4,215 | ||||
| 1 Jul | 52574.75 | 1206.3 | - | 2,100 | 720 | 3,225 | ||||
| 28 Jun | 52342.25 | 1138.9 | - | 1,800 | 555 | 2,505 | ||||
| 27 Jun | 52811.30 | 1458.95 | - | 1,110 | -345 | 1,950 | ||||
| 26 Jun | 52870.50 | 1352.45 | - | 2,595 | -30 | 2,310 | ||||
| 25 Jun | 52606.00 | 1322.8 | - | 13,515 | -1,545 | 2,340 | ||||
| 24 Jun | 51703.95 | 819 | - | 23,820 | 1,350 | 3,870 | ||||
| 21 Jun | 51661.45 | 709.05 | - | 25,560 | -3,585 | 2,550 | ||||
| 20 Jun | 51783.25 | 854.15 | - | 21,180 | 6,135 | 6,165 | ||||
| 19 Jun | 51398.05 | 729.95 | - | 75 | 30 | 30 | ||||
| 18 Jun | 50440.90 | 543.45 | - | 0 | 0 | 0 | ||||
| 14 Jun | 50002.00 | 543.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Jun | 49846.70 | 543.45 | - | 0 | 0 | 0 | ||||
| 12 Jun | 49895.10 | 543.45 | - | 0 | 0 | 0 | ||||
| 11 Jun | 49705.75 | 543.45 | - | 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 51600 expiring on 10JUL2024
Delta for 51600 CE is -
Historical price for 51600 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1059.65, which was -520.60 lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 23880
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 1580.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 23370
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 1485.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 18645 which increased total open position to 22860
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 900.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 990 which increased total open position to 4215
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 1206.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 3225
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 1138.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 555 which increased total open position to 2505
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 1458.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -345 which decreased total open position to 1950
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 1352.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 2310
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 1322.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -1545 which decreased total open position to 2340
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 819, which was lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 3870
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 709.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -3585 which decreased total open position to 2550
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 854.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6135 which increased total open position to 6165
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 729.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 543.45, 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 543.45, 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 543.45, 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 543.45, 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 543.45, 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 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 | 49.4 | 7.15 | - | 99,69,510 | 56,415 | 3,47,775 |
| 4 Jul | 53103.70 | 42.25 | - | 54,93,165 | 58,350 | 2,91,360 | |
| 3 Jul | 53089.25 | 74.65 | - | 10,24,035 | 1,77,135 | 2,33,010 | |
| 2 Jul | 52168.10 | 245 | - | 3,86,895 | 3,135 | 54,180 | |
| 1 Jul | 52574.75 | 193.2 | - | 1,21,875 | 18,105 | 51,045 | |
| 28 Jun | 52342.25 | 275.4 | - | 84,420 | 2,430 | 32,940 | |
| 27 Jun | 52811.30 | 221.75 | - | 73,920 | 22,680 | 30,510 | |
| 26 Jun | 52870.50 | 260 | - | 13,020 | 705 | 7,920 | |
| 25 Jun | 52606.00 | 355.05 | - | 13,050 | 165 | 7,215 | |
| 24 Jun | 51703.95 | 589.1 | - | 28,185 | 2,550 | 7,080 | |
| 21 Jun | 51661.45 | 669.10 | - | 31,770 | -1,785 | 4,545 | |
| 20 Jun | 51783.25 | 622.90 | - | 26,640 | 6,210 | 6,360 | |
| 19 Jun | 51398.05 | 852.10 | - | 165 | 150 | 150 | |
| 18 Jun | 50440.90 | 2729.45 | - | 0 | 0 | 0 | |
| 14 Jun | 50002.00 | 2729.45 | - | 0 | 0 | 0 | |
| 13 Jun | 49846.70 | 2729.45 | - | 0 | 0 | 0 | |
| 12 Jun | 49895.10 | 2729.45 | - | 0 | 0 | 0 | |
| 11 Jun | 49705.75 | 2729.45 | - | 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 51600 expiring on 10JUL2024
Delta for 51600 PE is -
Historical price for 51600 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 49.4, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 56415 which increased total open position to 347775
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 42.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 58350 which increased total open position to 291360
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 74.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 177135 which increased total open position to 233010
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 245, which was lower than the previous day. The implied volatity was -, the open interest changed by 3135 which increased total open position to 54180
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 193.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 18105 which increased total open position to 51045
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 275.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 2430 which increased total open position to 32940
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 221.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 22680 which increased total open position to 30510
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 260, which was lower than the previous day. The implied volatity was -, the open interest changed by 705 which increased total open position to 7920
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 355.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 7215
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 589.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 7080
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 669.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -1785 which decreased total open position to 4545
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 622.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 6210 which increased total open position to 6360
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 852.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 150
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 2729.45, 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 2729.45, 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 2729.45, 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 2729.45, 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 2729.45, 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 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