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 | 199 | -325.15 | - | 1,53,20,310 | 93,660 | 5,83,470 | |||
| 4 Jul | 53103.70 | 524.15 | - | 2,38,51,935 | 2,86,080 | 4,89,810 | ||||
| 3 Jul | 53089.25 | 517 | - | 19,49,250 | 1,02,900 | 2,03,730 | ||||
| 2 Jul | 52168.10 | 232.05 | - | 3,87,075 | 41,055 | 99,870 | ||||
| 1 Jul | 52574.75 | 418.95 | - | 1,74,690 | 14,085 | 58,815 | ||||
| 28 Jun | 52342.25 | 408.8 | - | 2,33,130 | 19,665 | 44,730 | ||||
| 27 Jun | 52811.30 | 600 | - | 2,28,390 | 12,540 | 25,065 | ||||
| 26 Jun | 52870.50 | 581.6 | - | 50,460 | 11,640 | 12,540 | ||||
| 25 Jun | 52606.00 | 599.5 | - | 3,645 | 870 | 900 | ||||
| 24 Jun | 51703.95 | 195.95 | - | 0 | 0 | 0 | ||||
| 21 Jun | 51661.45 | 195.95 | - | 0 | 0 | 0 | ||||
| 20 Jun | 51783.25 | 195.95 | - | 0 | 30 | 0 | ||||
| 19 Jun | 51398.05 | 195.95 | - | 0 | 30 | 0 | ||||
| 18 Jun | 50440.90 | 195.95 | - | 30 | 15 | 15 | ||||
| 14 Jun | 50002.00 | 287.35 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Jun | 49846.70 | 287.35 | - | 0 | 0 | 0 | ||||
| 12 Jun | 49895.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 49705.75 | 0.00 | - | 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 52900 expiring on 10JUL2024
Delta for 52900 CE is -
Historical price for 52900 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 199, which was -325.15 lower than the previous day. The implied volatity was -, the open interest changed by 93660 which increased total open position to 583470
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 524.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 286080 which increased total open position to 489810
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 517, which was lower than the previous day. The implied volatity was -, the open interest changed by 102900 which increased total open position to 203730
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 232.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 41055 which increased total open position to 99870
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 418.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 14085 which increased total open position to 58815
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 408.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 19665 which increased total open position to 44730
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 600, which was lower than the previous day. The implied volatity was -, the open interest changed by 12540 which increased total open position to 25065
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 581.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 11640 which increased total open position to 12540
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 599.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 870 which increased total open position to 900
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 195.95, 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 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 195.95, 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 195.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 195.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0
On 18 Jun BANKNIFTY was trading at 50440.90. The strike last trading price was 195.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 287.35, 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 287.35, 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 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 11 Jun BANKNIFTY was trading at 49705.75. 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 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 | 479.65 | 193.70 | - | 71,03,025 | -6,68,760 | 2,76,315 |
| 4 Jul | 53103.70 | 285.95 | - | 3,19,66,740 | 5,80,890 | 9,45,075 | |
| 3 Jul | 53089.25 | 389 | - | 24,61,065 | 3,44,550 | 3,64,185 | |
| 2 Jul | 52168.10 | 865 | - | 63,900 | -1,110 | 19,995 | |
| 1 Jul | 52574.75 | 699 | - | 59,520 | 2,055 | 21,105 | |
| 28 Jun | 52342.25 | 835.05 | - | 2,21,430 | -11,115 | 19,050 | |
| 27 Jun | 52811.30 | 656.25 | - | 2,02,065 | 16,890 | 30,165 | |
| 26 Jun | 52870.50 | 750 | - | 46,635 | 11,970 | 13,350 | |
| 25 Jun | 52606.00 | 872.3 | - | 3,990 | 1,215 | 1,380 | |
| 24 Jun | 51703.95 | 1513.65 | - | 0 | 75 | 0 | |
| 21 Jun | 51661.45 | 1513.65 | - | 75 | 15 | 105 | |
| 20 Jun | 51783.25 | 1395.70 | - | 30 | 60 | 60 | |
| 19 Jun | 51398.05 | 1521.85 | - | 60 | 0 | 0 | |
| 18 Jun | 50440.90 | 3764.25 | - | 0 | 0 | 0 | |
| 14 Jun | 50002.00 | 3764.25 | - | 0 | 0 | 0 | |
| 13 Jun | 49846.70 | 3764.25 | - | 0 | 0 | 0 | |
| 12 Jun | 49895.10 | 0.00 | - | 0 | 0 | 0 | |
| 11 Jun | 49705.75 | 0.00 | - | 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 52900 expiring on 10JUL2024
Delta for 52900 PE is -
Historical price for 52900 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 479.65, which was 193.70 higher than the previous day. The implied volatity was -, the open interest changed by -668760 which decreased total open position to 276315
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 285.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 580890 which increased total open position to 945075
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 389, which was lower than the previous day. The implied volatity was -, the open interest changed by 344550 which increased total open position to 364185
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 865, which was lower than the previous day. The implied volatity was -, the open interest changed by -1110 which decreased total open position to 19995
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 699, which was lower than the previous day. The implied volatity was -, the open interest changed by 2055 which increased total open position to 21105
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 835.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -11115 which decreased total open position to 19050
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 656.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 16890 which increased total open position to 30165
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 750, which was lower than the previous day. The implied volatity was -, the open interest changed by 11970 which increased total open position to 13350
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 872.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 1215 which increased total open position to 1380
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 1513.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 0
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 1513.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 105
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 1395.70, 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 19 Jun BANKNIFTY was trading at 51398.05. The strike last trading price was 1521.85, 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 3764.25, 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 14 Jun BANKNIFTY was trading at 50002.00. The strike last trading price was 3764.25, 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 13 Jun BANKNIFTY was trading at 49846.70. The strike last trading price was 3764.25, 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 12 Jun BANKNIFTY was trading at 49895.10. 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 11 Jun BANKNIFTY was trading at 49705.75. 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 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