[--[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 63.55 - 3,08,10,075 4,50,930 18,31,260
27 Mar 46785.95 49.30 - 39,27,975 1,99,080 13,85,940
26 Mar 46600.20 72.05 - 16,47,750 2,27,040 11,88,420
22 Mar 46863.75 138.00 - 8,64,990 1,23,105 9,74,145
21 Mar 46684.90 153.30 - 15,92,805 70,080 9,21,120
20 Mar 46310.90 123.80 - 5,60,985 29,490 8,51,580
19 Mar 46384.80 151.90 - 1,28,235 8,580 8,22,105
18 Mar 46575.90 200.25 - 3,10,230 4,710 8,18,235
15 Mar 46594.10 279.85 - 67,905 7,305 8,13,510
14 Mar 46789.95 350.00 - 35,010 3,540 8,06,445
13 Mar 46981.30 402.35 - 41,265 25,515 8,02,905
12 Mar 47282.40 571.05 - 96,540 50,700 7,77,390
11 Mar 47327.85 600.95 - 25,620 11,775 7,26,780
7 Mar 47835.80 818.65 - 72,915 60,060 7,15,005


For NIFTY BANK - strike price 48000 expiring on 03APR2024

Delta for 48000 CE is n/a

Historical price for 48000 CE is as follows

On 28 Mar BANKNIFTY was trading at 47124.60. The strike last trading price was 63.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 450930 which increased total open position to 1831260


On 27 Mar BANKNIFTY was trading at 46785.95. The strike last trading price was 49.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 199080 which increased total open position to 1385940


On 26 Mar BANKNIFTY was trading at 46600.20. The strike last trading price was 72.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 227040 which increased total open position to 1188420


On 22 Mar BANKNIFTY was trading at 46863.75. The strike last trading price was 138.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 123105 which increased total open position to 974145


On 21 Mar BANKNIFTY was trading at 46684.90. The strike last trading price was 153.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 70080 which increased total open position to 921120


On 20 Mar BANKNIFTY was trading at 46310.90. The strike last trading price was 123.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 29490 which increased total open position to 851580


On 19 Mar BANKNIFTY was trading at 46384.80. The strike last trading price was 151.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8580 which increased total open position to 822105


On 18 Mar BANKNIFTY was trading at 46575.90. The strike last trading price was 200.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 4710 which increased total open position to 818235


On 15 Mar BANKNIFTY was trading at 46594.10. The strike last trading price was 279.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 7305 which increased total open position to 813510


On 14 Mar BANKNIFTY was trading at 46789.95. The strike last trading price was 350.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3540 which increased total open position to 806445


On 13 Mar BANKNIFTY was trading at 46981.30. The strike last trading price was 402.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 25515 which increased total open position to 802905


On 12 Mar BANKNIFTY was trading at 47282.40. The strike last trading price was 571.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 777390


On 11 Mar BANKNIFTY was trading at 47327.85. The strike last trading price was 600.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 11775 which increased total open position to 726780


On 7 Mar BANKNIFTY was trading at 47835.80. The strike last trading price was 818.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 60060 which increased total open position to 715005


Delta: n/a
Gamma: n/a
Theta: n/a
Rho: n/a
Date Symbol Close Ltp Chng IV Volume Chng OI OI
28 Mar 47124.60 770.00 - 21,95,445 85,740 10,10,310
27 Mar 46785.95 1062.40 - 2,88,540 99,420 9,25,365
26 Mar 46600.20 1174.90 - 68,910 1,080 8,28,525
22 Mar 46863.75 1055.10 - 79,260 28,785 8,27,460
21 Mar 46684.90 1219.40 - 1,25,355 -2,475 7,96,200
20 Mar 46310.90 1542.60 - 27,420 3,195 7,98,915
19 Mar 46384.80 1624.95 - 7,45,485 1,935 7,95,720
18 Mar 46575.90 1116.30 - 7,05,015 1,290 7,95,075
15 Mar 46594.10 1427.50 - 54,555 -1,485 7,93,815
14 Mar 46789.95 1266.00 - 8,415 15 7,95,390
13 Mar 46981.30 1300.75 - 29,865 23,925 7,95,375
12 Mar 47282.40 973.00 - 80,445 59,580 7,71,450
11 Mar 47327.85 1017.95 - 24,060 240 7,11,870
7 Mar 47835.80 816.45 - 79,530 60,960 7,11,630


For NIFTY BANK - strike price 48000 expiring on 03APR2024

Delta for 48000 PE is n/a

Historical price for 48000 PE is as follows

On 28 Mar BANKNIFTY was trading at 47124.60. The strike last trading price was 770.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 85740 which increased total open position to 1010310


On 27 Mar BANKNIFTY was trading at 46785.95. The strike last trading price was 1062.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 99420 which increased total open position to 925365


On 26 Mar BANKNIFTY was trading at 46600.20. The strike last trading price was 1174.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 828525


On 22 Mar BANKNIFTY was trading at 46863.75. The strike last trading price was 1055.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 28785 which increased total open position to 827460


On 21 Mar BANKNIFTY was trading at 46684.90. The strike last trading price was 1219.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 796200


On 20 Mar BANKNIFTY was trading at 46310.90. The strike last trading price was 1542.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3195 which increased total open position to 798915


On 19 Mar BANKNIFTY was trading at 46384.80. The strike last trading price was 1624.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1935 which increased total open position to 795720


On 18 Mar BANKNIFTY was trading at 46575.90. The strike last trading price was 1116.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1290 which increased total open position to 795075


On 15 Mar BANKNIFTY was trading at 46594.10. The strike last trading price was 1427.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -1485 which decreased total open position to 793815


On 14 Mar BANKNIFTY was trading at 46789.95. The strike last trading price was 1266.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 795390


On 13 Mar BANKNIFTY was trading at 46981.30. The strike last trading price was 1300.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 23925 which increased total open position to 795375


On 12 Mar BANKNIFTY was trading at 47282.40. The strike last trading price was 973.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 59580 which increased total open position to 771450


On 11 Mar BANKNIFTY was trading at 47327.85. The strike last trading price was 1017.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 711870


On 7 Mar BANKNIFTY was trading at 47835.80. The strike last trading price was 816.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 60960 which increased total open position to 711630