[--[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 1034.40 - 1,20,090 -8,460 1,28,205
27 Mar 46785.95 809.55 - 2,11,710 81,660 1,35,870
26 Mar 46600.20 802.95 - 1,07,340 41,760 54,135
22 Mar 46863.75 981.00 - 26,190 -3,105 12,390
21 Mar 46684.90 931.75 - 64,890 -4,320 11,175
20 Mar 46310.90 746.95 - 93,015 10,965 15,930
19 Mar 46384.80 789.30 - 16,020 3,075 4,965
18 Mar 46575.90 1004.10 - 5,415 -195 1,695
15 Mar 46594.10 994.60 - 6,900 1,545 1,905
14 Mar 46789.95 1242.20 - 525 345 345
13 Mar 46981.30 1856.55 - 0 0 0
12 Mar 47282.40 1856.55 - 0 0 0
11 Mar 47327.85 1856.55 - 0 0 0
7 Mar 47835.80 1856.55 - 0 0 0


For NIFTY BANK - strike price 46300 expiring on 03APR2024

Delta for 46300 CE is n/a

Historical price for 46300 CE is as follows

On 28 Mar BANKNIFTY was trading at 47124.60. The strike last trading price was 1034.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -8460 which decreased total open position to 128205


On 27 Mar BANKNIFTY was trading at 46785.95. The strike last trading price was 809.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 81660 which increased total open position to 135870


On 26 Mar BANKNIFTY was trading at 46600.20. The strike last trading price was 802.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 41760 which increased total open position to 54135


On 22 Mar BANKNIFTY was trading at 46863.75. The strike last trading price was 981.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3105 which decreased total open position to 12390


On 21 Mar BANKNIFTY was trading at 46684.90. The strike last trading price was 931.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -4320 which decreased total open position to 11175


On 20 Mar BANKNIFTY was trading at 46310.90. The strike last trading price was 746.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 10965 which increased total open position to 15930


On 19 Mar BANKNIFTY was trading at 46384.80. The strike last trading price was 789.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 3075 which increased total open position to 4965


On 18 Mar BANKNIFTY was trading at 46575.90. The strike last trading price was 1004.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 1695


On 15 Mar BANKNIFTY was trading at 46594.10. The strike last trading price was 994.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1545 which increased total open position to 1905


On 14 Mar BANKNIFTY was trading at 46789.95. The strike last trading price was 1242.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 345 which increased total open position to 345


On 13 Mar BANKNIFTY was trading at 46981.30. The strike last trading price was 1856.55, 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 12 Mar BANKNIFTY was trading at 47282.40. The strike last trading price was 1856.55, 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 11 Mar BANKNIFTY was trading at 47327.85. The strike last trading price was 1856.55, 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 7 Mar BANKNIFTY was trading at 47835.80. The strike last trading price was 1856.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


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 50.85 - 59,79,960 1,08,150 3,35,400
27 Mar 46785.95 131.30 - 10,83,810 1,51,470 2,29,425
26 Mar 46600.20 213.00 - 4,85,010 38,325 78,165
22 Mar 46863.75 208.40 - 1,59,060 29,070 39,780
21 Mar 46684.90 282.20 - 1,42,020 12,780 23,490
20 Mar 46310.90 462.90 - 94,110 6,000 10,245
19 Mar 46384.80 524.00 - 32,355 3,315 4,200
18 Mar 46575.90 419.25 - 16,860 1,680 2,565
15 Mar 46594.10 474.30 - 5,805 630 885
14 Mar 46789.95 454.65 - 165 105 105
13 Mar 46981.30 290.00 - 0 45 0
12 Mar 47282.40 290.00 - 90 45 90
11 Mar 47327.85 876.25 - 0 45 45
7 Mar 47835.80 876.25 - 0 0 0


For NIFTY BANK - strike price 46300 expiring on 03APR2024

Delta for 46300 PE is n/a

Historical price for 46300 PE is as follows

On 28 Mar BANKNIFTY was trading at 47124.60. The strike last trading price was 50.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 108150 which increased total open position to 335400


On 27 Mar BANKNIFTY was trading at 46785.95. The strike last trading price was 131.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 151470 which increased total open position to 229425


On 26 Mar BANKNIFTY was trading at 46600.20. The strike last trading price was 213.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 38325 which increased total open position to 78165


On 22 Mar BANKNIFTY was trading at 46863.75. The strike last trading price was 208.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 29070 which increased total open position to 39780


On 21 Mar BANKNIFTY was trading at 46684.90. The strike last trading price was 282.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 12780 which increased total open position to 23490


On 20 Mar BANKNIFTY was trading at 46310.90. The strike last trading price was 462.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 10245


On 19 Mar BANKNIFTY was trading at 46384.80. The strike last trading price was 524.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3315 which increased total open position to 4200


On 18 Mar BANKNIFTY was trading at 46575.90. The strike last trading price was 419.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1680 which increased total open position to 2565


On 15 Mar BANKNIFTY was trading at 46594.10. The strike last trading price was 474.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 885


On 14 Mar BANKNIFTY was trading at 46789.95. The strike last trading price was 454.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 105


On 13 Mar BANKNIFTY was trading at 46981.30. The strike last trading price was 290.00, 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 12 Mar BANKNIFTY was trading at 47282.40. The strike last trading price was 290.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 90


On 11 Mar BANKNIFTY was trading at 47327.85. The strike last trading price was 876.25, 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 7 Mar BANKNIFTY was trading at 47835.80. The strike last trading price was 876.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0