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 | 794.05 | -498.45 | - | 5,58,975 | 53,655 | 89,790 | |||
| 4 Jul | 53103.70 | 1292.5 | - | 45,285 | 885 | 36,135 | ||||
| 3 Jul | 53089.25 | 1224.45 | - | 56,940 | 6,600 | 35,250 | ||||
| 2 Jul | 52168.10 | 711.55 | - | 1,07,325 | 24,660 | 28,575 | ||||
|
|
||||||||||
| 1 Jul | 52574.75 | 983.9 | - | 12,030 | 660 | 3,915 | ||||
| 28 Jun | 52342.25 | 915.5 | - | 2,760 | 990 | 3,255 | ||||
| 27 Jun | 52811.30 | 1240 | - | 1,470 | -90 | 2,265 | ||||
| 26 Jun | 52870.50 | 1158.65 | - | 2,865 | 30 | 2,355 | ||||
| 25 Jun | 52606.00 | 1117.5 | - | 30,705 | 975 | 2,325 | ||||
| 24 Jun | 51703.95 | 632.3 | - | 7,080 | 675 | 1,350 | ||||
| 21 Jun | 51661.45 | 552.30 | - | 2,250 | 600 | 765 | ||||
| 20 Jun | 51783.25 | 699.55 | - | 765 | 150 | 150 | ||||
| 19 Jun | 51398.05 | 471.30 | - | 0 | 0 | 0 | ||||
| 18 Jun | 50440.90 | 471.30 | - | 0 | 0 | 0 | ||||
| 14 Jun | 50002.00 | 471.30 | - | 0 | 0 | 0 | ||||
| 13 Jun | 49846.70 | 471.30 | - | 0 | 0 | 0 | ||||
| 12 Jun | 49895.10 | 471.30 | - | 0 | 0 | 0 | ||||
| 11 Jun | 49705.75 | 471.30 | - | 0 | 0 | 0 | ||||
| 10 Jun | 49780.90 | 471.30 | - | 0 | 0 | 0 | ||||
| 7 Jun | 49803.20 | 471.30 | - | 0 | 0 | 0 | ||||
For NIFTY BANK - strike price 51900 expiring on 10JUL2024
Delta for 51900 CE is -
Historical price for 51900 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 794.05, which was -498.45 lower than the previous day. The implied volatity was -, the open interest changed by 53655 which increased total open position to 89790
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 1292.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 885 which increased total open position to 36135
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 1224.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 35250
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 711.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 24660 which increased total open position to 28575
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 983.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 3915
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 915.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 990 which increased total open position to 3255
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 1240, which was lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 2265
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 1158.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 2355
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 1117.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 2325
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 632.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 1350
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 552.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 765
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 699.55, 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 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 471.30, 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 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 471.30, 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 471.30, 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 471.30, 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 471.30, 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 471.30, 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 471.30, 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 471.30, 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 | 87 | 20.60 | - | 1,39,48,170 | -1,27,905 | 4,76,880 |
| 4 Jul | 53103.70 | 66.4 | - | 79,81,260 | 4,45,920 | 6,04,785 | |
| 3 Jul | 53089.25 | 107 | - | 8,01,690 | 1,08,060 | 1,58,865 | |
| 2 Jul | 52168.10 | 339 | - | 3,13,500 | 15,075 | 50,055 | |
| 1 Jul | 52574.75 | 271.7 | - | 1,09,845 | 17,085 | 34,980 | |
| 28 Jun | 52342.25 | 350 | - | 42,495 | 2,820 | 17,895 | |
| 27 Jun | 52811.30 | 287.4 | - | 45,525 | 6,435 | 15,075 | |
| 26 Jun | 52870.50 | 335 | - | 11,295 | 1,455 | 8,775 | |
| 25 Jun | 52606.00 | 442.9 | - | 24,315 | 6,690 | 7,320 | |
| 24 Jun | 51703.95 | 710.75 | - | 1,860 | 75 | 540 | |
| 21 Jun | 51661.45 | 801.00 | - | 1,170 | 330 | 495 | |
| 20 Jun | 51783.25 | 795.85 | - | 195 | 45 | 45 | |
| 19 Jun | 51398.05 | 2955.15 | - | 0 | 0 | 0 | |
| 18 Jun | 50440.90 | 2955.15 | - | 0 | 0 | 0 | |
| 14 Jun | 50002.00 | 2955.15 | - | 0 | 0 | 0 | |
| 13 Jun | 49846.70 | 2955.15 | - | 0 | 0 | 0 | |
| 12 Jun | 49895.10 | 2955.15 | - | 0 | 0 | 0 | |
| 11 Jun | 49705.75 | 2955.15 | - | 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 51900 expiring on 10JUL2024
Delta for 51900 PE is -
Historical price for 51900 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 87, which was 20.60 higher than the previous day. The implied volatity was -, the open interest changed by -127905 which decreased total open position to 476880
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 66.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 445920 which increased total open position to 604785
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 107, which was lower than the previous day. The implied volatity was -, the open interest changed by 108060 which increased total open position to 158865
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 339, which was lower than the previous day. The implied volatity was -, the open interest changed by 15075 which increased total open position to 50055
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 271.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 17085 which increased total open position to 34980
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 350, which was lower than the previous day. The implied volatity was -, the open interest changed by 2820 which increased total open position to 17895
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 287.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 6435 which increased total open position to 15075
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 335, which was lower than the previous day. The implied volatity was -, the open interest changed by 1455 which increased total open position to 8775
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 442.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 6690 which increased total open position to 7320
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 710.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 540
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 801.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 330 which increased total open position to 495
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 795.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 45
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 2955.15, 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 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 2955.15, 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 2955.15, 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 2955.15, 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 2955.15, 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 2955.15, 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