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 | 495 | -465.30 | - | 1,81,83,750 | 3,08,010 | 3,75,360 | |||
| 4 Jul | 53103.70 | 960.3 | - | 3,95,820 | 5,850 | 67,350 | ||||
| 3 Jul | 53089.25 | 901.2 | - | 4,76,025 | -97,770 | 61,500 | ||||
| 2 Jul | 52168.10 | 481.95 | - | 11,86,425 | 1,34,130 | 1,59,075 | ||||
| 1 Jul | 52574.75 | 729.05 | - | 3,58,815 | 9,375 | 24,945 | ||||
| 28 Jun | 52342.25 | 661 | - | 52,215 | 12,600 | 15,570 | ||||
| 27 Jun | 52811.30 | 950 | - | 12,270 | -135 | 2,970 | ||||
| 26 Jun | 52870.50 | 891.05 | - | 17,190 | 120 | 3,105 | ||||
| 25 Jun | 52606.00 | 872.85 | - | 17,355 | 1,005 | 2,985 | ||||
| 24 Jun | 51703.95 | 466.85 | - | 3,075 | 1,230 | 1,965 | ||||
| 21 Jun | 51661.45 | 408.40 | - | 975 | 345 | 555 | ||||
| 20 Jun | 51783.25 | 509.00 | - | 645 | 135 | 210 | ||||
| 19 Jun | 51398.05 | 458.65 | - | 60 | 30 | 75 | ||||
| 18 Jun | 50440.90 | 474.40 | - | 0 | 0 | 0 | ||||
| 14 Jun | 50002.00 | 474.40 | - | 0 | 45 | 0 | ||||
| 13 Jun | 49846.70 | 474.40 | - | 45 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jun | 49895.10 | 388.80 | - | 0 | 0 | 0 | ||||
| 11 Jun | 49705.75 | 388.80 | - | 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 52300 expiring on 10JUL2024
Delta for 52300 CE is -
Historical price for 52300 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 495, which was -465.30 lower than the previous day. The implied volatity was -, the open interest changed by 308010 which increased total open position to 375360
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 960.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 67350
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 901.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -97770 which decreased total open position to 61500
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 481.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 134130 which increased total open position to 159075
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 729.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 24945
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 661, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 15570
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 950, which was lower than the previous day. The implied volatity was -, the open interest changed by -135 which decreased total open position to 2970
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 891.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 3105
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 872.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1005 which increased total open position to 2985
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 466.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1230 which increased total open position to 1965
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 408.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 555
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 509.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 210
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 458.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 75
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 474.40, 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 474.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 0
On 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 474.40, 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 388.80, 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 388.80, 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 | 187 | 61.80 | - | 3,50,21,940 | 4,74,435 | 8,43,840 |
| 4 Jul | 53103.70 | 125.2 | - | 91,83,240 | 1,20,570 | 3,69,405 | |
| 3 Jul | 53089.25 | 191.05 | - | 13,10,145 | 1,34,955 | 2,48,835 | |
| 2 Jul | 52168.10 | 507.05 | - | 11,32,095 | 56,715 | 1,12,815 | |
| 1 Jul | 52574.75 | 405 | - | 4,10,475 | 23,460 | 56,100 | |
| 28 Jun | 52342.25 | 520 | - | 1,64,385 | 20,460 | 32,640 | |
| 27 Jun | 52811.30 | 409.65 | - | 67,305 | 6,840 | 12,180 | |
| 26 Jun | 52870.50 | 495.1 | - | 16,965 | 345 | 5,490 | |
| 25 Jun | 52606.00 | 554.9 | - | 16,905 | 3,750 | 5,145 | |
| 24 Jun | 51703.95 | 1005 | - | 105 | 60 | 1,395 | |
| 21 Jun | 51661.45 | 1191.45 | - | 1,260 | 1,170 | 1,260 | |
| 20 Jun | 51783.25 | 1011.25 | - | 90 | 0 | 0 | |
| 19 Jun | 51398.05 | 3269.85 | - | 0 | 0 | 0 | |
| 18 Jun | 50440.90 | 3269.85 | - | 0 | 0 | 0 | |
| 14 Jun | 50002.00 | 3269.85 | - | 0 | 0 | 0 | |
| 13 Jun | 49846.70 | 3269.85 | - | 0 | 0 | 0 | |
| 12 Jun | 49895.10 | 3269.85 | - | 0 | 0 | 0 | |
| 11 Jun | 49705.75 | 3269.85 | - | 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 52300 expiring on 10JUL2024
Delta for 52300 PE is -
Historical price for 52300 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 187, which was 61.80 higher than the previous day. The implied volatity was -, the open interest changed by 474435 which increased total open position to 843840
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 125.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 120570 which increased total open position to 369405
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 191.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 134955 which increased total open position to 248835
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 507.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 56715 which increased total open position to 112815
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 405, which was lower than the previous day. The implied volatity was -, the open interest changed by 23460 which increased total open position to 56100
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 520, which was lower than the previous day. The implied volatity was -, the open interest changed by 20460 which increased total open position to 32640
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 409.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6840 which increased total open position to 12180
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 495.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 5490
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 554.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 5145
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 1005, which was lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 1395
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 1191.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1170 which increased total open position to 1260
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 1011.25, 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 3269.85, 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 3269.85, 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 3269.85, 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 3269.85, 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 3269.85, 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 3269.85, 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