BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 42000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 6140 | -40.2 | - | 8 | 2 | 201 | |||
| 12 Mar | 48056.65 | 6185.75 | 265.75 | - | 9 | 3 | 199 | |||
| 11 Mar | 47853.95 | 5920 | -353.9 | - | 19 | -11 | 195 | |||
| 10 Mar | 48216.80 | 6273.9 | -366.1 | - | 3 | 1 | 206 | |||
| 7 Mar | 48497.50 | 6640 | -41.1 | - | 6 | -1 | 205 | |||
| 6 Mar | 48627.70 | 6681.1 | 0 | 0.00 | 0 | -1 | 0 | |||
| 5 Mar | 48489.95 | 6681.1 | 224.45 | - | 8 | -1 | 206 | |||
| 4 Mar | 48245.20 | 6456.65 | 279.95 | - | 14 | 0 | 207 | |||
| 3 Mar | 48114.30 | 6176.7 | -373.3 | - | 9 | -5 | 206 | |||
| 28 Feb | 48344.70 | 6550 | -350.85 | - | 36 | -4 | 210 | |||
| 27 Feb | 48743.80 | 6884 | -61 | - | 42 | 9 | 214 | |||
| 25 Feb | 48608.35 | 6940 | -76.85 | 23.22 | 17 | 9 | 203 | |||
| 24 Feb | 48651.95 | 7000 | -250 | - | 120 | 108 | 192 | |||
| 21 Feb | 48981.20 | 7250 | -450 | - | 7 | 5 | 83 | |||
| 20 Feb | 49334.55 | 7700 | 0 | 22.11 | 6 | 5 | 77 | |||
| 19 Feb | 49570.10 | 7700 | 283.7 | - | 4 | 1 | 71 | |||
| 18 Feb | 49087.30 | 7416.3 | -239.6 | - | 40 | 10 | 76 | |||
| 17 Feb | 49258.90 | 7675 | 475 | - | 17 | 13 | 63 | |||
| 14 Feb | 49099.45 | 7200 | -200 | - | 2 | 1 | 49 | |||
| 13 Feb | 49359.85 | 7400 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 7400 | -519.15 | - | 2 | 0 | 48 | |||
| 11 Feb | 49403.40 | 7950 | 30.85 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 7950 | 30.85 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 7950 | 30.85 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 7950 | 30.85 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 7950 | 30.85 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 7950 | 30.85 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 7950 | 30.85 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 7950 | 30.85 | 0.00 | 0 | 0 | 0 | |||
| 31 Jan | 49587.20 | 7950 | 30.85 | 0.00 | 0 | 17 | 0 | |||
| 30 Jan | 49311.95 | 7950 | 250 | - | 19 | 13 | 44 | |||
| 29 Jan | 49165.95 | 7700 | 500 | - | 17 | 15 | 33 | |||
| 28 Jan | 48866.85 | 7200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Jan | 48064.65 | 7200 | 0 | 0.00 | 0 | 1 | 0 | |||
| 24 Jan | 48367.80 | 7200 | -180 | 25.94 | 1 | 0 | 17 | |||
| 23 Jan | 48589.00 | 7380 | -20.65 | 22.31 | 6 | 1 | 12 | |||
| 22 Jan | 48724.40 | 7400.65 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 21 Jan | 48570.90 | 7400.65 | 0.00 | 19.90 | 5 | 0 | 6 | |||
| 20 Jan | 49350.80 | 7400.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Jan | 48540.60 | 7400.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 7400.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 7400.65 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 14 Jan | 48729.15 | 7400.65 | -1105.35 | - | 6 | 2 | 2 | |||
| 8 Jan | 49835.05 | 8506 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 42000 expiring on 27MAR2025
Delta for 42000 CE is -
Historical price for 42000 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 6140, which was -40.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 201
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 6185.75, which was 265.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 199
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 5920, which was -353.9 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 195
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 6273.9, which was -366.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 206
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 6640, which was -41.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 205
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 6681.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 6681.1, which was 224.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 206
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 6456.65, which was 279.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 207
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 6176.7, which was -373.3 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 206
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 6550, which was -350.85 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 210
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 6884, which was -61 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 214
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 6940, which was -76.85 lower than the previous day. The implied volatity was 23.22, the open interest changed by 9 which increased total open position to 203
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 7000, which was -250 lower than the previous day. The implied volatity was -, the open interest changed by 108 which increased total open position to 192
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 7250, which was -450 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 83
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 7700, which was 0 lower than the previous day. The implied volatity was 22.11, the open interest changed by 5 which increased total open position to 77
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 7700, which was 283.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 71
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 7416.3, which was -239.6 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 76
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 7675, which was 475 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 63
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 7200, which was -200 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 49
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 7400, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 7400, which was -519.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 7950, which was 30.85 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 7950, which was 30.85 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 7950, which was 30.85 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 7950, which was 30.85 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 7950, which was 30.85 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 7950, which was 30.85 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 7950, which was 30.85 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 7950, which was 30.85 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 7950, which was 30.85 higher than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 7950, which was 250 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 44
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 7700, which was 500 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 33
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 7200, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 7200, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 7200, which was -180 lower than the previous day. The implied volatity was 25.94, the open interest changed by 0 which decreased total open position to 17
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 7380, which was -20.65 lower than the previous day. The implied volatity was 22.31, the open interest changed by 1 which increased total open position to 12
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 7400.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 7400.65, which was 0.00 lower than the previous day. The implied volatity was 19.90, the open interest changed by 0 which decreased total open position to 6
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 7400.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 7400.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 7400.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 7400.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 7400.65, which was -1105.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 8506, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 27MAR2025 42000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.00
Vega: 1.04
Theta: -0.94
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 2.9 | -1.15 | 26.54 | 12,255 | -284 | 18,064 |
| 12 Mar | 48056.65 | 4 | -0.6 | 26.70 | 19,573 | -520 | 18,388 |
| 11 Mar | 47853.95 | 4.5 | -0.3 | 25.65 | 27,498 | 2,777 | 18,984 |
| 10 Mar | 48216.80 | 4.95 | -0.6 | 26.22 | 22,552 | 1,031 | 16,235 |
| 7 Mar | 48497.50 | 5.95 | -2.55 | 25.66 | 25,216 | 91 | 15,204 |
| 6 Mar | 48627.70 | 8.5 | -1.25 | 26.74 | 19,230 | 2,570 | 15,097 |
| 5 Mar | 48489.95 | 9.85 | -1.6 | 26.28 | 21,105 | 1,906 | 12,154 |
| 4 Mar | 48245.20 | 11 | -0.25 | 25.46 | 17,640 | 630 | 10,558 |
| 3 Mar | 48114.30 | 10.85 | -1.7 | 24.50 | 24,791 | 2,604 | 10,035 |
| 28 Feb | 48344.70 | 12.85 | 1 | 24.05 | 21,821 | 2,481 | 7,444 |
| 27 Feb | 48743.80 | 11.2 | -4.3 | 24.29 | 6,553 | 2,407 | 4,963 |
| 25 Feb | 48608.35 | 15.55 | 0.1 | 24.45 | 1,972 | 528 | 2,514 |
| 24 Feb | 48651.95 | 15.9 | -0.25 | 24.34 | 1,716 | 239 | 2,000 |
| 21 Feb | 48981.20 | 17 | 0.65 | 24.22 | 638 | 218 | 1,761 |
| 20 Feb | 49334.55 | 17 | -3.8 | 24.90 | 691 | 42 | 1,544 |
| 19 Feb | 49570.10 | 20.25 | -5.3 | 25.81 | 654 | 229 | 1,500 |
| 18 Feb | 49087.30 | 27.5 | 2 | 25.44 | 276 | 86 | 1,272 |
| 17 Feb | 49258.90 | 24.5 | -4.15 | 25.29 | 466 | 99 | 1,188 |
| 14 Feb | 49099.45 | 28.85 | 1.9 | 24.46 | 586 | 7 | 1,089 |
| 13 Feb | 49359.85 | 27.8 | 0.3 | 24.76 | 730 | 291 | 1,083 |
| 12 Feb | 49479.45 | 27.35 | 2.6 | 24.89 | 399 | 103 | 792 |
| 11 Feb | 49403.40 | 24.65 | 2.35 | 23.87 | 320 | 72 | 690 |
| 10 Feb | 49981.00 | 23.35 | 1.7 | 24.84 | 258 | -16 | 618 |
| 7 Feb | 50158.85 | 21.55 | -5.05 | 24.37 | 233 | 49 | 640 |
| 6 Feb | 50382.10 | 27 | -0.3 | 25.43 | 180 | -11 | 588 |
| 5 Feb | 50343.05 | 26.25 | -8.55 | 24.83 | 299 | -143 | 601 |
| 4 Feb | 50157.95 | 36.95 | -7.6 | 25.50 | 212 | 6 | 741 |
| 3 Feb | 49210.55 | 45 | 3.2 | 24.08 | 347 | -31 | 745 |
| 1 Feb | 49506.95 | 41.9 | -15.35 | 24.07 | 755 | 161 | 777 |
| 31 Jan | 49587.20 | 54.05 | -16.1 | 25.15 | 758 | 104 | 635 |
| 30 Jan | 49311.95 | 71 | -16.45 | 25.70 | 158 | 6 | 557 |
| 29 Jan | 49165.95 | 85.3 | -6 | 25.84 | 171 | -23 | 586 |
| 28 Jan | 48866.85 | 94.2 | -24.5 | 25.50 | 387 | 125 | 611 |
| 27 Jan | 48064.65 | 118 | 18.75 | 24.33 | 267 | 116 | 485 |
| 24 Jan | 48367.80 | 96.45 | 4.55 | 23.62 | 135 | 51 | 371 |
| 23 Jan | 48589.00 | 91.9 | 5.35 | 23.83 | 42 | 7 | 318 |
| 22 Jan | 48724.40 | 86.55 | -8.45 | 23.78 | 272 | 70 | 311 |
| 21 Jan | 48570.90 | 95 | 18.95 | 23.75 | 152 | 21 | 270 |
| 20 Jan | 49350.80 | 76.05 | -21.15 | 24.16 | 664 | 78 | 251 |
| 17 Jan | 48540.60 | 97.2 | 17.10 | 23.12 | 295 | 93 | 174 |
| 16 Jan | 49278.70 | 80.1 | -14.90 | 23.91 | 55 | 33 | 81 |
| 15 Jan | 48751.70 | 95 | 7.00 | 23.25 | 49 | 7 | 48 |
| 14 Jan | 48729.15 | 88 | 43.90 | 22.99 | 74 | 35 | 39 |
| 8 Jan | 49835.05 | 44.1 | 21.41 | 5 | 3 | 3 | |
For Nifty Bank - strike price 42000 expiring on 27MAR2025
Delta for 42000 PE is -0.00
Historical price for 42000 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 2.9, which was -1.15 lower than the previous day. The implied volatity was 26.54, the open interest changed by -284 which decreased total open position to 18064
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 4, which was -0.6 lower than the previous day. The implied volatity was 26.70, the open interest changed by -520 which decreased total open position to 18388
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 4.5, which was -0.3 lower than the previous day. The implied volatity was 25.65, the open interest changed by 2777 which increased total open position to 18984
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 4.95, which was -0.6 lower than the previous day. The implied volatity was 26.22, the open interest changed by 1031 which increased total open position to 16235
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 5.95, which was -2.55 lower than the previous day. The implied volatity was 25.66, the open interest changed by 91 which increased total open position to 15204
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 8.5, which was -1.25 lower than the previous day. The implied volatity was 26.74, the open interest changed by 2570 which increased total open position to 15097
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 9.85, which was -1.6 lower than the previous day. The implied volatity was 26.28, the open interest changed by 1906 which increased total open position to 12154
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 11, which was -0.25 lower than the previous day. The implied volatity was 25.46, the open interest changed by 630 which increased total open position to 10558
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 10.85, which was -1.7 lower than the previous day. The implied volatity was 24.50, the open interest changed by 2604 which increased total open position to 10035
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 12.85, which was 1 higher than the previous day. The implied volatity was 24.05, the open interest changed by 2481 which increased total open position to 7444
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 11.2, which was -4.3 lower than the previous day. The implied volatity was 24.29, the open interest changed by 2407 which increased total open position to 4963
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 15.55, which was 0.1 higher than the previous day. The implied volatity was 24.45, the open interest changed by 528 which increased total open position to 2514
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 15.9, which was -0.25 lower than the previous day. The implied volatity was 24.34, the open interest changed by 239 which increased total open position to 2000
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 17, which was 0.65 higher than the previous day. The implied volatity was 24.22, the open interest changed by 218 which increased total open position to 1761
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 17, which was -3.8 lower than the previous day. The implied volatity was 24.90, the open interest changed by 42 which increased total open position to 1544
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 20.25, which was -5.3 lower than the previous day. The implied volatity was 25.81, the open interest changed by 229 which increased total open position to 1500
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 27.5, which was 2 higher than the previous day. The implied volatity was 25.44, the open interest changed by 86 which increased total open position to 1272
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 24.5, which was -4.15 lower than the previous day. The implied volatity was 25.29, the open interest changed by 99 which increased total open position to 1188
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 28.85, which was 1.9 higher than the previous day. The implied volatity was 24.46, the open interest changed by 7 which increased total open position to 1089
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 27.8, which was 0.3 higher than the previous day. The implied volatity was 24.76, the open interest changed by 291 which increased total open position to 1083
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 27.35, which was 2.6 higher than the previous day. The implied volatity was 24.89, the open interest changed by 103 which increased total open position to 792
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 24.65, which was 2.35 higher than the previous day. The implied volatity was 23.87, the open interest changed by 72 which increased total open position to 690
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 23.35, which was 1.7 higher than the previous day. The implied volatity was 24.84, the open interest changed by -16 which decreased total open position to 618
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 21.55, which was -5.05 lower than the previous day. The implied volatity was 24.37, the open interest changed by 49 which increased total open position to 640
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 27, which was -0.3 lower than the previous day. The implied volatity was 25.43, the open interest changed by -11 which decreased total open position to 588
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 26.25, which was -8.55 lower than the previous day. The implied volatity was 24.83, the open interest changed by -143 which decreased total open position to 601
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 36.95, which was -7.6 lower than the previous day. The implied volatity was 25.50, the open interest changed by 6 which increased total open position to 741
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 45, which was 3.2 higher than the previous day. The implied volatity was 24.08, the open interest changed by -31 which decreased total open position to 745
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 41.9, which was -15.35 lower than the previous day. The implied volatity was 24.07, the open interest changed by 161 which increased total open position to 777
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 54.05, which was -16.1 lower than the previous day. The implied volatity was 25.15, the open interest changed by 104 which increased total open position to 635
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 71, which was -16.45 lower than the previous day. The implied volatity was 25.70, the open interest changed by 6 which increased total open position to 557
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 85.3, which was -6 lower than the previous day. The implied volatity was 25.84, the open interest changed by -23 which decreased total open position to 586
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 94.2, which was -24.5 lower than the previous day. The implied volatity was 25.50, the open interest changed by 125 which increased total open position to 611
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 118, which was 18.75 higher than the previous day. The implied volatity was 24.33, the open interest changed by 116 which increased total open position to 485
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 96.45, which was 4.55 higher than the previous day. The implied volatity was 23.62, the open interest changed by 51 which increased total open position to 371
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 91.9, which was 5.35 higher than the previous day. The implied volatity was 23.83, the open interest changed by 7 which increased total open position to 318
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 86.55, which was -8.45 lower than the previous day. The implied volatity was 23.78, the open interest changed by 70 which increased total open position to 311
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 95, which was 18.95 higher than the previous day. The implied volatity was 23.75, the open interest changed by 21 which increased total open position to 270
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 76.05, which was -21.15 lower than the previous day. The implied volatity was 24.16, the open interest changed by 78 which increased total open position to 251
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 97.2, which was 17.10 higher than the previous day. The implied volatity was 23.12, the open interest changed by 93 which increased total open position to 174
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 80.1, which was -14.90 lower than the previous day. The implied volatity was 23.91, the open interest changed by 33 which increased total open position to 81
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 95, which was 7.00 higher than the previous day. The implied volatity was 23.25, the open interest changed by 7 which increased total open position to 48
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 88, which was 43.90 higher than the previous day. The implied volatity was 22.99, the open interest changed by 35 which increased total open position to 39
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 44.1, which was lower than the previous day. The implied volatity was 21.41, the open interest changed by 3 which increased total open position to 3
