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 | 563.25 | -476.30 | - | 71,07,330 | 1,91,100 | 2,44,965 | |||
| 4 Jul | 53103.70 | 1039.55 | - | 2,07,150 | 3,915 | 53,865 | ||||
| 3 Jul | 53089.25 | 978.8 | - | 4,09,245 | -96,690 | 49,950 | ||||
| 2 Jul | 52168.10 | 537 | - | 12,60,480 | 1,38,270 | 1,48,785 | ||||
| 1 Jul | 52574.75 | 780.9 | - | 1,23,810 | 2,505 | 10,515 | ||||
| 28 Jun | 52342.25 | 708.6 | - | 42,705 | 5,400 | 8,010 | ||||
| 27 Jun | 52811.30 | 1016 | - | 8,580 | 270 | 2,610 | ||||
| 26 Jun | 52870.50 | 950 | - | 9,165 | -225 | 2,325 | ||||
| 25 Jun | 52606.00 | 923.7 | - | 26,505 | 30 | 2,550 | ||||
| 24 Jun | 51703.95 | 458.3 | - | 4,185 | 1,320 | 2,655 | ||||
| 21 Jun | 51661.45 | 432.30 | - | 2,610 | 1,335 | 1,335 | ||||
| 20 Jun | 51783.25 | 408.20 | - | 0 | 0 | 0 | ||||
| 19 Jun | 51398.05 | 408.20 | - | 0 | 0 | 0 | ||||
| 18 Jun | 50440.90 | 408.20 | - | 0 | 0 | 0 | ||||
| 14 Jun | 50002.00 | 408.20 | - | 0 | 0 | 0 | ||||
| 13 Jun | 49846.70 | 408.20 | - | 0 | 0 | 0 | ||||
| 12 Jun | 49895.10 | 408.20 | - | 0 | 0 | 0 | ||||
| 11 Jun | 49705.75 | 408.20 | - | 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 52200 expiring on 10JUL2024
Delta for 52200 CE is -
Historical price for 52200 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 563.25, which was -476.30 lower than the previous day. The implied volatity was -, the open interest changed by 191100 which increased total open position to 244965
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 1039.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 3915 which increased total open position to 53865
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 978.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -96690 which decreased total open position to 49950
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 537, which was lower than the previous day. The implied volatity was -, the open interest changed by 138270 which increased total open position to 148785
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 780.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2505 which increased total open position to 10515
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 708.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 8010
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 1016, which was lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 2610
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 950, which was lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 2325
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 923.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 2550
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 458.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 2655
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 432.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1335 which increased total open position to 1335
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 408.20, 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 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 408.20, 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 408.20, 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 408.20, 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 408.20, 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 408.20, 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 408.20, 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 | 152.15 | 44.30 | - | 2,44,80,555 | 1,23,570 | 5,64,390 |
| 4 Jul | 53103.70 | 107.85 | - | 97,22,190 | 1,86,750 | 4,40,820 | |
| 3 Jul | 53089.25 | 163.7 | - | 13,27,815 | 1,10,175 | 2,54,070 | |
| 2 Jul | 52168.10 | 467.3 | - | 11,70,540 | 95,220 | 1,44,630 | |
| 1 Jul | 52574.75 | 362.35 | - | 3,11,745 | 19,245 | 49,410 | |
| 28 Jun | 52342.25 | 465.5 | - | 1,00,665 | 9,675 | 30,165 | |
| 27 Jun | 52811.30 | 373.1 | - | 33,990 | 1,740 | 20,490 | |
| 26 Jun | 52870.50 | 432.1 | - | 31,485 | 4,800 | 18,765 | |
| 25 Jun | 52606.00 | 552.9 | - | 37,620 | 11,325 | 13,965 | |
| 24 Jun | 51703.95 | 901.95 | - | 465 | 165 | 2,490 | |
| 21 Jun | 51661.45 | 961.20 | - | 3,045 | 2,340 | 2,340 | |
| 20 Jun | 51783.25 | 3190.00 | - | 0 | 0 | 0 | |
| 19 Jun | 51398.05 | 3190.00 | - | 0 | 0 | 0 | |
| 18 Jun | 50440.90 | 3190.00 | - | 0 | 0 | 0 | |
| 14 Jun | 50002.00 | 3190.00 | - | 0 | 0 | 0 | |
| 13 Jun | 49846.70 | 3190.00 | - | 0 | 0 | 0 | |
| 12 Jun | 49895.10 | 3190.00 | - | 0 | 0 | 0 | |
| 11 Jun | 49705.75 | 3190.00 | - | 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 52200 expiring on 10JUL2024
Delta for 52200 PE is -
Historical price for 52200 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 152.15, which was 44.30 higher than the previous day. The implied volatity was -, the open interest changed by 123570 which increased total open position to 564390
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 107.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 186750 which increased total open position to 440820
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 163.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 110175 which increased total open position to 254070
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 467.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 95220 which increased total open position to 144630
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 362.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 19245 which increased total open position to 49410
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 465.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 9675 which increased total open position to 30165
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 373.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1740 which increased total open position to 20490
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 432.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 18765
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 552.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 11325 which increased total open position to 13965
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 901.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 2490
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 961.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2340 which increased total open position to 2340
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 3190.00, 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 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 3190.00, 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 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 3190.00, 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 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 3190.00, 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 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 3190.00, 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 12 Jun BANKNIFTY was trading at 49895.10. The strike last trading price was 3190.00, 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 11 Jun BANKNIFTY was trading at 49705.75. The strike last trading price was 3190.00, 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 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