[--[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 3.40 - 62,75,760 6,23,850 11,30,025
27 Mar 46785.95 4.50 - 16,33,185 3,13,245 4,98,300
26 Mar 46600.20 6.35 - 4,25,685 89,340 1,64,820
22 Mar 46863.75 8.05 - 2,36,475 41,895 75,630
21 Mar 46684.90 11.55 - 2,42,055 20,730 54,465
20 Mar 46310.90 11.15 - 59,640 16,890 34,185
19 Mar 46384.80 19.00 - 19,335 5,700 17,595
18 Mar 46575.90 29.10 - 33,735 3,930 15,825
15 Mar 46594.10 36.10 - 16,485 2,640 12,150
14 Mar 46789.95 48.40 - 15,240 1,545 9,750
13 Mar 46981.30 65.70 - 16,755 -2,850 8,205
12 Mar 47282.40 94.30 - 13,680 2,040 11,055
11 Mar 47327.85 106.00 - 29,580 3,480 9,900
7 Mar 47835.80 156.20 - 1,140 60 6,420


For NIFTY BANK - strike price 50000 expiring on 03APR2024

Delta for 50000 CE is n/a

Historical price for 50000 CE is as follows

On 28 Mar BANKNIFTY was trading at 47124.60. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 623850 which increased total open position to 1130025


On 27 Mar BANKNIFTY was trading at 46785.95. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 313245 which increased total open position to 498300


On 26 Mar BANKNIFTY was trading at 46600.20. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 89340 which increased total open position to 164820


On 22 Mar BANKNIFTY was trading at 46863.75. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 41895 which increased total open position to 75630


On 21 Mar BANKNIFTY was trading at 46684.90. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 20730 which increased total open position to 54465


On 20 Mar BANKNIFTY was trading at 46310.90. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 16890 which increased total open position to 34185


On 19 Mar BANKNIFTY was trading at 46384.80. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 17595


On 18 Mar BANKNIFTY was trading at 46575.90. The strike last trading price was 29.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 3930 which increased total open position to 15825


On 15 Mar BANKNIFTY was trading at 46594.10. The strike last trading price was 36.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 12150


On 14 Mar BANKNIFTY was trading at 46789.95. The strike last trading price was 48.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1545 which increased total open position to 9750


On 13 Mar BANKNIFTY was trading at 46981.30. The strike last trading price was 65.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 8205


On 12 Mar BANKNIFTY was trading at 47282.40. The strike last trading price was 94.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 2040 which increased total open position to 11055


On 11 Mar BANKNIFTY was trading at 47327.85. The strike last trading price was 106.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3480 which increased total open position to 9900


On 7 Mar BANKNIFTY was trading at 47835.80. The strike last trading price was 156.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 6420


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 2716.80 - 69,045 37,005 66,105
27 Mar 46785.95 3023.90 - 30,315 26,010 29,100
26 Mar 46600.20 3119.95 - 3,765 1,785 3,165
22 Mar 46863.75 2935.75 - 2,415 1,380 1,380
21 Mar 46684.90 3100.00 - 210 105 105
20 Mar 46310.90 2940.80 - 0 0 0
19 Mar 46384.80 2940.80 - 0 0 0
18 Mar 46575.90 2940.80 - 0 0 0
15 Mar 46594.10 2940.80 - 0 0 0
14 Mar 46789.95 2940.80 - 0 0 0
13 Mar 46981.30 2940.80 - 0 0 0
12 Mar 47282.40 2940.80 - 0 0 0
11 Mar 47327.85 2940.80 - 0 0 0
7 Mar 47835.80 2940.80 - 0 0 0


For NIFTY BANK - strike price 50000 expiring on 03APR2024

Delta for 50000 PE is n/a

Historical price for 50000 PE is as follows

On 28 Mar BANKNIFTY was trading at 47124.60. The strike last trading price was 2716.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 37005 which increased total open position to 66105


On 27 Mar BANKNIFTY was trading at 46785.95. The strike last trading price was 3023.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 26010 which increased total open position to 29100


On 26 Mar BANKNIFTY was trading at 46600.20. The strike last trading price was 3119.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1785 which increased total open position to 3165


On 22 Mar BANKNIFTY was trading at 46863.75. The strike last trading price was 2935.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1380 which increased total open position to 1380


On 21 Mar BANKNIFTY was trading at 46684.90. The strike last trading price was 3100.00, 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 20 Mar BANKNIFTY was trading at 46310.90. The strike last trading price was 2940.80, 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 Mar BANKNIFTY was trading at 46384.80. The strike last trading price was 2940.80, 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 Mar BANKNIFTY was trading at 46575.90. The strike last trading price was 2940.80, 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 15 Mar BANKNIFTY was trading at 46594.10. The strike last trading price was 2940.80, 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 Mar BANKNIFTY was trading at 46789.95. The strike last trading price was 2940.80, 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 Mar BANKNIFTY was trading at 46981.30. The strike last trading price was 2940.80, 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 2940.80, 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 2940.80, 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 2940.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0