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 | 37.95 | -103.50 | - | 90,92,625 | 1,97,160 | 6,05,250 | |||
| 4 Jul | 53103.70 | 141.45 | - | 92,30,535 | 2,77,005 | 4,08,090 | ||||
| 3 Jul | 53089.25 | 164.15 | - | 12,26,385 | 31,590 | 1,31,085 | ||||
| 2 Jul | 52168.10 | 68.25 | - | 5,28,675 | 70,995 | 1,00,965 | ||||
| 1 Jul | 52574.75 | 143.35 | - | 94,935 | 11,115 | 29,970 | ||||
| 28 Jun | 52342.25 | 138.15 | - | 83,775 | 11,130 | 18,855 | ||||
| 27 Jun | 52811.30 | 259.5 | - | 32,910 | 1,410 | 7,725 | ||||
| 26 Jun | 52870.50 | 260 | - | 15,495 | 4,725 | 6,315 | ||||
| 25 Jun | 52606.00 | 243.35 | - | 3,930 | 1,590 | 1,590 | ||||
| 24 Jun | 51703.95 | 177.05 | - | 0 | 0 | 0 | ||||
| 21 Jun | 51661.45 | 177.05 | - | 0 | 0 | 0 | ||||
| 20 Jun | 51783.25 | 177.05 | - | 0 | 0 | 0 | ||||
| 19 Jun | 51398.05 | 177.05 | - | 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 53800 expiring on 10JUL2024
Delta for 53800 CE is -
Historical price for 53800 CE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 37.95, which was -103.50 lower than the previous day. The implied volatity was -, the open interest changed by 197160 which increased total open position to 605250
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 141.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 277005 which increased total open position to 408090
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 164.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 31590 which increased total open position to 131085
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 68.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 70995 which increased total open position to 100965
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 143.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 11115 which increased total open position to 29970
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 138.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 11130 which increased total open position to 18855
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 259.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1410 which increased total open position to 7725
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 260, which was lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 6315
On 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 243.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1590 which increased total open position to 1590
On 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 177.05, 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 177.05, 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 177.05, 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 177.05, 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 | 1224.25 | 423.40 | - | 50,655 | -9,195 | 12,930 |
| 4 Jul | 53103.70 | 800.85 | - | 2,59,185 | 14,745 | 22,125 | |
| 3 Jul | 53089.25 | 937.05 | - | 34,215 | 5,340 | 7,380 | |
| 2 Jul | 52168.10 | 1581.6 | - | 585 | 75 | 2,265 | |
| 1 Jul | 52574.75 | 1323 | - | 405 | -45 | 2,190 | |
| 28 Jun | 52342.25 | 1523.4 | - | 2,505 | 2,085 | 2,235 | |
| 27 Jun | 52811.30 | 1180 | - | 135 | 45 | 150 | |
| 26 Jun | 52870.50 | 1238.45 | - | 45 | 60 | 60 | |
| 25 Jun | 52606.00 | 2175.2 | - | 0 | 45 | 0 | |
| 24 Jun | 51703.95 | 2175.2 | - | 45 | 0 | 15 | |
| 21 Jun | 51661.45 | 2127.05 | - | 0 | 15 | 0 | |
| 20 Jun | 51783.25 | 2127.05 | - | 15 | 0 | 0 | |
| 19 Jun | 51398.05 | 0.00 | - | 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 53800 expiring on 10JUL2024
Delta for 53800 PE is -
Historical price for 53800 PE is as follows
On 5 Jul BANKNIFTY was trading at 52660.35. The strike last trading price was 1224.25, which was 423.40 higher than the previous day. The implied volatity was -, the open interest changed by -9195 which decreased total open position to 12930
On 4 Jul BANKNIFTY was trading at 53103.70. The strike last trading price was 800.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 14745 which increased total open position to 22125
On 3 Jul BANKNIFTY was trading at 53089.25. The strike last trading price was 937.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 5340 which increased total open position to 7380
On 2 Jul BANKNIFTY was trading at 52168.10. The strike last trading price was 1581.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 2265
On 1 Jul BANKNIFTY was trading at 52574.75. The strike last trading price was 1323, which was lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 2190
On 28 Jun BANKNIFTY was trading at 52342.25. The strike last trading price was 1523.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 2085 which increased total open position to 2235
On 27 Jun BANKNIFTY was trading at 52811.30. The strike last trading price was 1180, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 150
On 26 Jun BANKNIFTY was trading at 52870.50. The strike last trading price was 1238.45, 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 25 Jun BANKNIFTY was trading at 52606.00. The strike last trading price was 2175.2, 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 24 Jun BANKNIFTY was trading at 51703.95. The strike last trading price was 2175.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 21 Jun BANKNIFTY was trading at 51661.45. The strike last trading price was 2127.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 20 Jun BANKNIFTY was trading at 51783.25. The strike last trading price was 2127.05, 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 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 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