[--[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 47124.60 478.40 - 3,00,65,745 -25,980 12,41,715
27 Mar 46785.95 352.00 - 72,05,040 8,20,050 13,70,280
26 Mar 46600.20 379.90 - 20,96,370 3,34,455 5,49,630
22 Mar 46863.75 515.00 - 11,98,620 1,46,835 2,16,090
21 Mar 46684.90 499.75 - 9,93,015 84,210 1,53,465
20 Mar 46310.90 406.50 - 3,72,390 -9,990 67,755
19 Mar 46384.80 433.25 - 1,53,120 57,780 77,775
18 Mar 46575.90 610.05 - 90,780 -60 19,935
15 Mar 46594.10 626.95 - 84,540 3,120 19,905
14 Mar 46789.95 799.80 - 63,660 6,150 17,280
13 Mar 46981.30 841.20 - 23,880 8,160 11,130
12 Mar 47282.40 1124.10 - 6,630 1,170 2,970
11 Mar 47327.85 1126.10 - 5,490 -90 1,800
7 Mar 47835.80 1450.00 - 180 90 1,890


For NIFTY BANK - strike price 47000 expiring on 03APR2024

Delta for 47000 CE is n/a

Historical price for 47000 CE is as follows

On 28 Mar BANKNIFTY was trading at 47124.60. The strike last trading price was 478.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -25980 which decreased total open position to 1241715


On 27 Mar BANKNIFTY was trading at 46785.95. The strike last trading price was 352.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 820050 which increased total open position to 1370280


On 26 Mar BANKNIFTY was trading at 46600.20. The strike last trading price was 379.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 334455 which increased total open position to 549630


On 22 Mar BANKNIFTY was trading at 46863.75. The strike last trading price was 515.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 146835 which increased total open position to 216090


On 21 Mar BANKNIFTY was trading at 46684.90. The strike last trading price was 499.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 84210 which increased total open position to 153465


On 20 Mar BANKNIFTY was trading at 46310.90. The strike last trading price was 406.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -9990 which decreased total open position to 67755


On 19 Mar BANKNIFTY was trading at 46384.80. The strike last trading price was 433.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 57780 which increased total open position to 77775


On 18 Mar BANKNIFTY was trading at 46575.90. The strike last trading price was 610.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 19935


On 15 Mar BANKNIFTY was trading at 46594.10. The strike last trading price was 626.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3120 which increased total open position to 19905


On 14 Mar BANKNIFTY was trading at 46789.95. The strike last trading price was 799.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 6150 which increased total open position to 17280


On 13 Mar BANKNIFTY was trading at 46981.30. The strike last trading price was 841.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 8160 which increased total open position to 11130


On 12 Mar BANKNIFTY was trading at 47282.40. The strike last trading price was 1124.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1170 which increased total open position to 2970


On 11 Mar BANKNIFTY was trading at 47327.85. The strike last trading price was 1126.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 1800


On 7 Mar BANKNIFTY was trading at 47835.80. The strike last trading price was 1450.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 90 which increased total open position to 1890


Delta: n/a
Gamma: n/a
Theta: n/a
Rho: n/a
Date Symbol Close Ltp Chng IV Volume Chng OI OI
28 Mar 47124.60 187.10 - 3,69,85,095 10,31,250 18,64,365
27 Mar 46785.95 369.45 - 46,80,405 6,27,570 9,23,250
26 Mar 46600.20 479.40 - 12,66,840 1,22,970 2,98,080
22 Mar 46863.75 448.00 - 9,00,930 1,28,550 1,79,700
21 Mar 46684.90 559.95 - 7,16,490 58,005 1,09,155
20 Mar 46310.90 807.55 - 1,26,450 22,605 51,180
19 Mar 46384.80 895.85 - 61,500 13,230 28,500
18 Mar 46575.90 712.35 - 40,305 5,640 20,910
15 Mar 46594.10 787.00 - 32,340 -1,290 15,360
14 Mar 46789.95 696.75 - 39,660 1,020 16,785
13 Mar 46981.30 733.95 - 32,400 6,015 15,765
12 Mar 47282.40 519.70 - 13,845 2,505 9,750
11 Mar 47327.85 572.00 - 8,505 1,575 7,275
7 Mar 47835.80 444.15 - 7,800 1,605 5,700


For NIFTY BANK - strike price 47000 expiring on 03APR2024

Delta for 47000 PE is n/a

Historical price for 47000 PE is as follows

On 28 Mar BANKNIFTY was trading at 47124.60. The strike last trading price was 187.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1031250 which increased total open position to 1864365


On 27 Mar BANKNIFTY was trading at 46785.95. The strike last trading price was 369.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 627570 which increased total open position to 923250


On 26 Mar BANKNIFTY was trading at 46600.20. The strike last trading price was 479.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 122970 which increased total open position to 298080


On 22 Mar BANKNIFTY was trading at 46863.75. The strike last trading price was 448.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 128550 which increased total open position to 179700


On 21 Mar BANKNIFTY was trading at 46684.90. The strike last trading price was 559.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 58005 which increased total open position to 109155


On 20 Mar BANKNIFTY was trading at 46310.90. The strike last trading price was 807.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 22605 which increased total open position to 51180


On 19 Mar BANKNIFTY was trading at 46384.80. The strike last trading price was 895.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 13230 which increased total open position to 28500


On 18 Mar BANKNIFTY was trading at 46575.90. The strike last trading price was 712.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5640 which increased total open position to 20910


On 15 Mar BANKNIFTY was trading at 46594.10. The strike last trading price was 787.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1290 which decreased total open position to 15360


On 14 Mar BANKNIFTY was trading at 46789.95. The strike last trading price was 696.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1020 which increased total open position to 16785


On 13 Mar BANKNIFTY was trading at 46981.30. The strike last trading price was 733.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6015 which increased total open position to 15765


On 12 Mar BANKNIFTY was trading at 47282.40. The strike last trading price was 519.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2505 which increased total open position to 9750


On 11 Mar BANKNIFTY was trading at 47327.85. The strike last trading price was 572.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 7275


On 7 Mar BANKNIFTY was trading at 47835.80. The strike last trading price was 444.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1605 which increased total open position to 5700