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 | 436 | -440.90 | - | 2,94,30,315 | 4,10,880 | 4,66,440 | |||
| 4 Jul | 53103.70 | 876.9 | - | 5,40,705 | -495 | 55,560 | ||||
| 3 Jul | 53089.25 | 829.5 | - | 4,32,570 | -77,520 | 56,055 | ||||
| 2 Jul | 52168.10 | 430 | - | 9,63,570 | 1,05,855 | 1,34,790 | ||||
| 1 Jul | 52574.75 | 667 | - | 3,81,990 | 7,830 | 28,935 | ||||
| 28 Jun | 52342.25 | 602.85 | - | 98,115 | 13,800 | 21,105 | ||||
| 27 Jun | 52811.30 | 886.95 | - | 16,200 | -285 | 7,305 | ||||
| 26 Jun | 52870.50 | 829.9 | - | 34,110 | 2,910 | 7,725 | ||||
| 25 Jun | 52606.00 | 801.7 | - | 37,245 | 2,550 | 4,815 | ||||
| 24 Jun | 51703.95 | 422.6 | - | 4,260 | 2,205 | 2,250 | ||||
| 21 Jun | 51661.45 | 367.55 | - | 0 | 0 | 0 | ||||
| 20 Jun | 51783.25 | 367.55 | - | 0 | 45 | 0 | ||||
| 19 Jun | 51398.05 | 367.55 | - | 135 | 45 | 45 | ||||
| 18 Jun | 50440.90 | 370.10 | - | 0 | 0 | 0 | ||||
| 14 Jun | 50002.00 | 370.10 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Jun | 49846.70 | 370.10 | - | 0 | 0 | 0 | ||||
| 12 Jun | 49895.10 | 370.10 | - | 0 | 0 | 0 | ||||
| 11 Jun | 49705.75 | 370.10 | - | 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 52400 expiring on 10JUL2024
Delta for 52400 CE is -
Historical price for 52400 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 436, which was -440.90 lower than the previous day. The implied volatity was -, the open interest changed by 410880 which increased total open position to 466440
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 876.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -495 which decreased total open position to 55560
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 829.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -77520 which decreased total open position to 56055
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 430, which was lower than the previous day. The implied volatity was -, the open interest changed by 105855 which increased total open position to 134790
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 667, which was lower than the previous day. The implied volatity was -, the open interest changed by 7830 which increased total open position to 28935
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 602.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 21105
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 886.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -285 which decreased total open position to 7305
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 829.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 2910 which increased total open position to 7725
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 801.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 4815
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 422.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2205 which increased total open position to 2250
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 367.55, 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 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 367.55, 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 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 367.55, 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 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 370.10, 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 370.10, 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 370.10, 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 370.10, 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 370.10, 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 | 222.5 | 79.60 | - | 3,82,08,375 | 4,57,650 | 7,93,185 |
| 4 Jul | 53103.70 | 142.9 | - | 91,66,800 | 1,38,600 | 3,35,535 | |
| 3 Jul | 53089.25 | 212.05 | - | 11,37,720 | 1,33,350 | 1,96,935 | |
| 2 Jul | 52168.10 | 560.75 | - | 7,58,085 | 10,620 | 63,525 | |
| 1 Jul | 52574.75 | 446.05 | - | 3,64,050 | 32,925 | 52,905 | |
| 28 Jun | 52342.25 | 555.55 | - | 1,49,670 | 6,240 | 19,980 | |
| 27 Jun | 52811.30 | 442.2 | - | 42,735 | 2,520 | 13,740 | |
| 26 Jun | 52870.50 | 529.95 | - | 27,585 | 4,320 | 11,460 | |
| 25 Jun | 52606.00 | 635.2 | - | 25,725 | 6,990 | 7,140 | |
| 24 Jun | 51703.95 | 1062 | - | 135 | 60 | 150 | |
| 21 Jun | 51661.45 | 1193.40 | - | 90 | 60 | 60 | |
| 20 Jun | 51783.25 | 3350.45 | - | 0 | 0 | 0 | |
| 19 Jun | 51398.05 | 3350.45 | - | 0 | 0 | 0 | |
| 18 Jun | 50440.90 | 3350.45 | - | 0 | 0 | 0 | |
| 14 Jun | 50002.00 | 3350.45 | - | 0 | 0 | 0 | |
| 13 Jun | 49846.70 | 3350.45 | - | 0 | 0 | 0 | |
| 12 Jun | 49895.10 | 3350.45 | - | 0 | 0 | 0 | |
| 11 Jun | 49705.75 | 3350.45 | - | 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 52400 expiring on 10JUL2024
Delta for 52400 PE is -
Historical price for 52400 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 222.5, which was 79.60 higher than the previous day. The implied volatity was -, the open interest changed by 457650 which increased total open position to 793185
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 142.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 138600 which increased total open position to 335535
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 212.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 133350 which increased total open position to 196935
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 560.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 10620 which increased total open position to 63525
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 446.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 32925 which increased total open position to 52905
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 555.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6240 which increased total open position to 19980
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 442.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 2520 which increased total open position to 13740
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 529.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4320 which increased total open position to 11460
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 635.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 6990 which increased total open position to 7140
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 1062, which was lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 150
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 1193.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 60
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 3350.45, 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 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 3350.45, 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 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 3350.45, 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 3350.45, 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 3350.45, 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 3350.45, 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 3350.45, 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