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 | 117.95 | -244.05 | - | 1,77,02,205 | 2,36,700 | 13,28,835 | |||
| 4 Jul | 53103.70 | 362 | - | 3,92,61,315 | 6,38,970 | 10,92,135 | ||||
| 3 Jul | 53089.25 | 366 | - | 47,20,125 | 2,96,865 | 4,53,165 | ||||
| 2 Jul | 52168.10 | 157 | - | 6,17,055 | 1,18,170 | 1,55,835 | ||||
| 1 Jul | 52574.75 | 304.05 | - | 1,76,070 | 10,935 | 37,665 | ||||
| 28 Jun | 52342.25 | 285.4 | - | 89,700 | 10,815 | 26,730 | ||||
|
|
||||||||||
| 27 Jun | 52811.30 | 467.35 | - | 95,160 | 11,280 | 15,915 | ||||
| 26 Jun | 52870.50 | 441.15 | - | 18,045 | 975 | 4,470 | ||||
| 25 Jun | 52606.00 | 395 | - | 5,820 | 1,305 | 3,495 | ||||
| 24 Jun | 51703.95 | 154.45 | - | 855 | 405 | 2,175 | ||||
| 21 Jun | 51661.45 | 137.05 | - | 2,460 | 1,755 | 1,755 | ||||
| 20 Jun | 51783.25 | 245.50 | - | 0 | 0 | 0 | ||||
| 19 Jun | 51398.05 | 245.50 | - | 0 | 0 | 0 | ||||
| 18 Jun | 50440.90 | 0.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 50002.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 49846.70 | 0.00 | - | 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 53200 expiring on 10JUL2024
Delta for 53200 CE is -
Historical price for 53200 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 117.95, which was -244.05 lower than the previous day. The implied volatity was -, the open interest changed by 236700 which increased total open position to 1328835
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 362, which was lower than the previous day. The implied volatity was -, the open interest changed by 638970 which increased total open position to 1092135
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 366, which was lower than the previous day. The implied volatity was -, the open interest changed by 296865 which increased total open position to 453165
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 157, which was lower than the previous day. The implied volatity was -, the open interest changed by 118170 which increased total open position to 155835
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 304.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 10935 which increased total open position to 37665
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 285.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 10815 which increased total open position to 26730
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 467.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 11280 which increased total open position to 15915
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 441.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 4470
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 395, which was lower than the previous day. The implied volatity was -, the open interest changed by 1305 which increased total open position to 3495
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 154.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 2175
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 137.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1755 which increased total open position to 1755
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 245.50, 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 245.50, 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 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 14 Jun BANKNIFTY was trading at 50002.00. 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 13 Jun BANKNIFTY was trading at 49846.70. 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 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 | 704 | 281.00 | - | 21,21,975 | -2,88,975 | 2,61,975 |
| 4 Jul | 53103.70 | 423 | - | 2,41,14,420 | 3,01,185 | 5,50,950 | |
| 3 Jul | 53089.25 | 540 | - | 28,10,325 | 2,44,950 | 2,49,765 | |
| 2 Jul | 52168.10 | 1079.7 | - | 20,070 | -1,770 | 4,860 | |
| 1 Jul | 52574.75 | 886.9 | - | 12,945 | -600 | 6,630 | |
| 28 Jun | 52342.25 | 1036.4 | - | 71,850 | 1,485 | 7,230 | |
| 27 Jun | 52811.30 | 812.7 | - | 77,520 | 5,175 | 5,745 | |
| 26 Jun | 52870.50 | 915 | - | 3,255 | 450 | 915 | |
| 25 Jun | 52606.00 | 1068.95 | - | 690 | 270 | 465 | |
| 24 Jun | 51703.95 | 1727 | - | 0 | 105 | 0 | |
| 21 Jun | 51661.45 | 1727.00 | - | 105 | 60 | 150 | |
| 20 Jun | 51783.25 | 1829.35 | - | 0 | 45 | 0 | |
| 19 Jun | 51398.05 | 1829.35 | - | 90 | 45 | 45 | |
| 18 Jun | 50440.90 | 0.00 | - | 0 | 0 | 0 | |
| 14 Jun | 50002.00 | 0.00 | - | 0 | 0 | 0 | |
| 13 Jun | 49846.70 | 0.00 | - | 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 53200 expiring on 10JUL2024
Delta for 53200 PE is -
Historical price for 53200 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 704, which was 281.00 higher than the previous day. The implied volatity was -, the open interest changed by -288975 which decreased total open position to 261975
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 423, which was lower than the previous day. The implied volatity was -, the open interest changed by 301185 which increased total open position to 550950
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 540, which was lower than the previous day. The implied volatity was -, the open interest changed by 244950 which increased total open position to 249765
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 1079.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -1770 which decreased total open position to 4860
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 886.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 6630
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 1036.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1485 which increased total open position to 7230
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 812.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 5175 which increased total open position to 5745
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 915, which was lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 915
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 1068.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 270 which increased total open position to 465
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 1727, which was lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 0
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 1727.00, 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 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 1829.35, 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 1829.35, 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 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 14 Jun BANKNIFTY was trading at 50002.00. 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 13 Jun BANKNIFTY was trading at 49846.70. 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 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