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 | 889.9 | -506.60 | - | 4,36,485 | 11,310 | 34,155 | |||
| 4 Jul | 53103.70 | 1396.5 | - | 24,255 | 420 | 22,845 | ||||
| 3 Jul | 53089.25 | 1308.9 | - | 41,610 | 8,745 | 22,425 | ||||
| 2 Jul | 52168.10 | 769.85 | - | 58,650 | 7,905 | 13,650 | ||||
| 1 Jul | 52574.75 | 1057.25 | - | 8,715 | 180 | 5,745 | ||||
| 28 Jun | 52342.25 | 982 | - | 6,615 | 120 | 5,565 | ||||
| 27 Jun | 52811.30 | 1322.05 | - | 10,725 | 300 | 5,445 | ||||
| 26 Jun | 52870.50 | 1229.5 | - | 5,670 | 2,220 | 5,130 | ||||
| 25 Jun | 52606.00 | 1177.6 | - | 18,210 | -885 | 2,910 | ||||
|
|
||||||||||
| 24 Jun | 51703.95 | 704.55 | - | 20,235 | -360 | 3,780 | ||||
| 21 Jun | 51661.45 | 615.10 | - | 15,180 | 1,620 | 4,140 | ||||
| 20 Jun | 51783.25 | 725.35 | - | 9,645 | 1,950 | 2,310 | ||||
| 19 Jun | 51398.05 | 615.25 | - | 570 | 180 | 360 | ||||
| 18 Jun | 50440.90 | 580.55 | - | 0 | 0 | 0 | ||||
| 14 Jun | 50002.00 | 580.55 | - | 0 | 0 | 0 | ||||
| 13 Jun | 49846.70 | 580.55 | - | 0 | 0 | 0 | ||||
| 12 Jun | 49895.10 | 580.55 | - | 15 | 0 | 180 | ||||
| 11 Jun | 49705.75 | 705.00 | - | 0 | 180 | 0 | ||||
| 10 Jun | 49780.90 | 705.00 | - | 180 | 0 | 0 | ||||
| 7 Jun | 49803.20 | 0.00 | - | 0 | 0 | 0 | ||||
For NIFTY BANK - strike price 51800 expiring on 10JUL2024
Delta for 51800 CE is -
Historical price for 51800 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 889.9, which was -506.60 lower than the previous day. The implied volatity was -, the open interest changed by 11310 which increased total open position to 34155
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 1396.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 22845
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 1308.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 8745 which increased total open position to 22425
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 769.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 7905 which increased total open position to 13650
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 1057.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 5745
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 982, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 5565
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 1322.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 5445
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 1229.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2220 which increased total open position to 5130
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 1177.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -885 which decreased total open position to 2910
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 704.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -360 which decreased total open position to 3780
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 615.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1620 which increased total open position to 4140
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 725.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 2310
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 615.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 360
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 580.55, 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 580.55, 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 580.55, 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 580.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180
On 11 Jun BANKNIFTY was trading at 49705.75. The strike last trading price was 705.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 180 which increased total open position to 0
On 10 Jun BANKNIFTY was trading at 49780.90. The strike last trading price was 705.00, 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 | 73 | 15.90 | - | 1,65,69,525 | 71,955 | 6,06,615 |
| 4 Jul | 53103.70 | 57.1 | - | 81,13,005 | 3,22,380 | 5,34,660 | |
| 3 Jul | 53089.25 | 94.05 | - | 11,82,195 | 1,48,575 | 2,12,280 | |
| 2 Jul | 52168.10 | 310.95 | - | 3,81,270 | 25,140 | 63,630 | |
| 1 Jul | 52574.75 | 238.85 | - | 1,16,430 | 14,820 | 38,490 | |
| 28 Jun | 52342.25 | 325 | - | 99,705 | 1,050 | 23,670 | |
| 27 Jun | 52811.30 | 264.6 | - | 75,330 | 10,815 | 22,620 | |
| 26 Jun | 52870.50 | 318 | - | 23,130 | 1,395 | 11,805 | |
| 25 Jun | 52606.00 | 413.15 | - | 23,955 | 6,165 | 10,410 | |
| 24 Jun | 51703.95 | 650.2 | - | 21,060 | 2,730 | 4,245 | |
| 21 Jun | 51661.45 | 749.70 | - | 4,365 | 780 | 1,530 | |
| 20 Jun | 51783.25 | 742.80 | - | 1,470 | 660 | 690 | |
| 19 Jun | 51398.05 | 978.80 | - | 45 | 30 | 30 | |
| 18 Jun | 50440.90 | 2880.50 | - | 0 | 0 | 0 | |
| 14 Jun | 50002.00 | 2880.50 | - | 0 | 0 | 0 | |
| 13 Jun | 49846.70 | 2880.50 | - | 0 | 0 | 0 | |
| 12 Jun | 49895.10 | 2880.50 | - | 0 | 0 | 0 | |
| 11 Jun | 49705.75 | 2880.50 | - | 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 51800 expiring on 10JUL2024
Delta for 51800 PE is -
Historical price for 51800 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 73, which was 15.90 higher than the previous day. The implied volatity was -, the open interest changed by 71955 which increased total open position to 606615
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 57.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 322380 which increased total open position to 534660
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 94.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 148575 which increased total open position to 212280
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 310.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 25140 which increased total open position to 63630
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 238.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 14820 which increased total open position to 38490
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 325, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 23670
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 264.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 10815 which increased total open position to 22620
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 318, which was lower than the previous day. The implied volatity was -, the open interest changed by 1395 which increased total open position to 11805
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 413.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6165 which increased total open position to 10410
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 650.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 2730 which increased total open position to 4245
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 749.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 1530
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 742.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 690
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 978.80, 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 2880.50, 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 2880.50, 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 2880.50, 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 2880.50, 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 2880.50, 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