[--[65.84.65.76]--]
BANKNIFTY
NIFTY BANK

47124.6 338.65 (0.72%)

Back to Option Chain


Historical option data for BANKNIFTY

28 Mar 2024 04:00 PM IST
Delta: n/a
Gamma: n/a
Theta: n/a
Rho: n/a
Date Symbol Close Ltp Chng IV Volume Chng OI OI
28 Mar 47124.60 1311.50 - 4,46,025 25,470 1,47,405
27 Mar 46785.95 1064.00 - 2,37,225 55,530 1,23,180
26 Mar 46600.20 1045.00 - 88,725 23,940 67,755
22 Mar 46863.75 1205.85 - 78,615 27,030 44,130
21 Mar 46684.90 1153.00 - 2,26,395 11,085 28,185
20 Mar 46310.90 912.15 - 1,99,635 10,905 17,025
19 Mar 46384.80 969.30 - 13,245 3,960 6,060
18 Mar 46575.90 1224.40 - 9,060 1,410 3,510
15 Mar 46594.10 1210.00 - 4,290 1,365 2,055
14 Mar 46789.95 1455.00 - 240 15 660
13 Mar 46981.30 1462.10 - 720 285 645
12 Mar 47282.40 1850.00 - 180 -105 360
11 Mar 47327.85 1956.75 - 180 -60 465
7 Mar 47835.80 2300.00 - 705 -645 525


For NIFTY BANK - strike price 46000 expiring on 03APR2024

Delta for 46000 CE is n/a

Historical price for 46000 CE is as follows

On 28 Mar BANKNIFTY was trading at 47124.60. The strike last trading price was 1311.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 25470 which increased total open position to 147405


On 27 Mar BANKNIFTY was trading at 46785.95. The strike last trading price was 1064.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 55530 which increased total open position to 123180


On 26 Mar BANKNIFTY was trading at 46600.20. The strike last trading price was 1045.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 23940 which increased total open position to 67755


On 22 Mar BANKNIFTY was trading at 46863.75. The strike last trading price was 1205.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 27030 which increased total open position to 44130


On 21 Mar BANKNIFTY was trading at 46684.90. The strike last trading price was 1153.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11085 which increased total open position to 28185


On 20 Mar BANKNIFTY was trading at 46310.90. The strike last trading price was 912.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 10905 which increased total open position to 17025


On 19 Mar BANKNIFTY was trading at 46384.80. The strike last trading price was 969.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 6060


On 18 Mar BANKNIFTY was trading at 46575.90. The strike last trading price was 1224.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1410 which increased total open position to 3510


On 15 Mar BANKNIFTY was trading at 46594.10. The strike last trading price was 1210.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1365 which increased total open position to 2055


On 14 Mar BANKNIFTY was trading at 46789.95. The strike last trading price was 1455.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 660


On 13 Mar BANKNIFTY was trading at 46981.30. The strike last trading price was 1462.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 645


On 12 Mar BANKNIFTY was trading at 47282.40. The strike last trading price was 1850.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 360


On 11 Mar BANKNIFTY was trading at 47327.85. The strike last trading price was 1956.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 465


On 7 Mar BANKNIFTY was trading at 47835.80. The strike last trading price was 2300.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -645 which decreased total open position to 525


Delta: n/a
Gamma: n/a
Theta: n/a
Rho: n/a
Date Symbol Close Ltp Chng IV Volume Chng OI OI
28 Mar 47124.60 30.50 - 1,15,04,700 2,59,335 7,39,665
27 Mar 46785.95 81.00 - 29,46,570 2,04,390 4,93,425
26 Mar 46600.20 145.55 - 12,17,475 1,10,085 2,89,365
22 Mar 46863.75 150.00 - 5,84,895 1,22,415 1,79,535
21 Mar 46684.90 209.70 - 4,83,315 58,485 1,15,605
20 Mar 46310.90 361.00 - 2,81,550 40,440 56,625
19 Mar 46384.80 433.95 - 1,10,895 9,105 16,290
18 Mar 46575.90 344.85 - 40,065 1,530 8,715
15 Mar 46594.10 385.20 - 29,505 1,650 7,260
14 Mar 46789.95 350.30 - 24,585 525 5,610
13 Mar 46981.30 380.00 - 12,510 510 5,085
12 Mar 47282.40 253.65 - 6,690 285 4,575
11 Mar 47327.85 280.50 - 7,830 135 4,290
7 Mar 47835.80 225.85 - 4,335 45 4,155


For NIFTY BANK - strike price 46000 expiring on 03APR2024

Delta for 46000 PE is n/a

Historical price for 46000 PE is as follows

On 28 Mar BANKNIFTY was trading at 47124.60. The strike last trading price was 30.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 259335 which increased total open position to 739665


On 27 Mar BANKNIFTY was trading at 46785.95. The strike last trading price was 81.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 204390 which increased total open position to 493425


On 26 Mar BANKNIFTY was trading at 46600.20. The strike last trading price was 145.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 110085 which increased total open position to 289365


On 22 Mar BANKNIFTY was trading at 46863.75. The strike last trading price was 150.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 122415 which increased total open position to 179535


On 21 Mar BANKNIFTY was trading at 46684.90. The strike last trading price was 209.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 58485 which increased total open position to 115605


On 20 Mar BANKNIFTY was trading at 46310.90. The strike last trading price was 361.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 40440 which increased total open position to 56625


On 19 Mar BANKNIFTY was trading at 46384.80. The strike last trading price was 433.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9105 which increased total open position to 16290


On 18 Mar BANKNIFTY was trading at 46575.90. The strike last trading price was 344.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1530 which increased total open position to 8715


On 15 Mar BANKNIFTY was trading at 46594.10. The strike last trading price was 385.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 7260


On 14 Mar BANKNIFTY was trading at 46789.95. The strike last trading price was 350.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 5610


On 13 Mar BANKNIFTY was trading at 46981.30. The strike last trading price was 380.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 510 which increased total open position to 5085


On 12 Mar BANKNIFTY was trading at 47282.40. The strike last trading price was 253.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 285 which increased total open position to 4575


On 11 Mar BANKNIFTY was trading at 47327.85. The strike last trading price was 280.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 4290


On 7 Mar BANKNIFTY was trading at 47835.80. The strike last trading price was 225.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 4155