BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 44000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 4090.05 | 71.2 | - | 29 | 8 | 865 | |||
| 12 Mar | 48056.65 | 4018.85 | 27.4 | - | 46 | 19 | 873 | |||
| 11 Mar | 47853.95 | 4015 | -262.6 | - | 148 | 5 | 848 | |||
| 10 Mar | 48216.80 | 4250 | -374.6 | - | 17 | 2 | 845 | |||
| 7 Mar | 48497.50 | 4627.15 | -152.85 | - | 66 | -4 | 843 | |||
| 6 Mar | 48627.70 | 4780 | 84 | - | 20 | -4 | 843 | |||
| 5 Mar | 48489.95 | 4695.4 | 282.9 | - | 15 | 6 | 847 | |||
| 4 Mar | 48245.20 | 4412.5 | 29.1 | - | 46 | 17 | 841 | |||
| 3 Mar | 48114.30 | 4386.65 | -222.5 | - | 131 | -51 | 824 | |||
| 28 Feb | 48344.70 | 4609 | -462.65 | 18.75 | 236 | 33 | 874 | |||
| 27 Feb | 48743.80 | 4906.6 | -84.5 | - | 658 | 648 | 841 | |||
| 25 Feb | 48608.35 | 5008.35 | -41.65 | 22.75 | 154 | 148 | 192 | |||
| 24 Feb | 48651.95 | 5050 | -683.7 | 18.80 | 9 | 7 | 46 | |||
| 21 Feb | 48981.20 | 5733.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 49334.55 | 5733.7 | 0 | 0.00 | 0 | 3 | 0 | |||
| 19 Feb | 49570.10 | 5733.7 | 258.7 | - | 5 | 2 | 38 | |||
| 18 Feb | 49087.30 | 5475 | -269.45 | - | 3 | 1 | 34 | |||
| 17 Feb | 49258.90 | 5744.45 | 101.1 | - | 29 | 20 | 32 | |||
| 14 Feb | 49099.45 | 5640 | -254.4 | 22.95 | 5 | 4 | 11 | |||
| 13 Feb | 49359.85 | 5894.4 | 24.4 | 20.95 | 5 | 2 | 6 | |||
| 12 Feb | 49479.45 | 5870 | -60.1 | - | 3 | 2 | 3 | |||
| 11 Feb | 49403.40 | 5930.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 5930.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 5930.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 5930.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 5930.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 5930.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 5930.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 5930.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 31 Jan | 49587.20 | 5930.1 | 0 | 0.00 | 0 | 1 | 0 | |||
| 30 Jan | 49311.95 | 5930.1 | -2188.95 | - | 1 | 0 | 0 | |||
| 29 Jan | 49165.95 | 8119.05 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 48866.85 | 8119.05 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 48064.65 | 8119.05 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 8119.05 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Jan | 48589.00 | 8119.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 8119.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 8119.05 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 8119.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 8119.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 8119.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 8119.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 8119.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 8119.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 8119.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 8119.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 8119.05 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 44000 expiring on 27MAR2025
Delta for 44000 CE is -
Historical price for 44000 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 4090.05, which was 71.2 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 865
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 4018.85, which was 27.4 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 873
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 4015, which was -262.6 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 848
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 4250, which was -374.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 845
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 4627.15, which was -152.85 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 843
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 4780, which was 84 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 843
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 4695.4, which was 282.9 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 847
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 4412.5, which was 29.1 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 841
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 4386.65, which was -222.5 lower than the previous day. The implied volatity was -, the open interest changed by -51 which decreased total open position to 824
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 4609, which was -462.65 lower than the previous day. The implied volatity was 18.75, the open interest changed by 33 which increased total open position to 874
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 4906.6, which was -84.5 lower than the previous day. The implied volatity was -, the open interest changed by 648 which increased total open position to 841
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 5008.35, which was -41.65 lower than the previous day. The implied volatity was 22.75, the open interest changed by 148 which increased total open position to 192
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 5050, which was -683.7 lower than the previous day. The implied volatity was 18.80, the open interest changed by 7 which increased total open position to 46
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 5733.7, 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 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 5733.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 5733.7, which was 258.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 38
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 5475, which was -269.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 34
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 5744.45, which was 101.1 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 32
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 5640, which was -254.4 lower than the previous day. The implied volatity was 22.95, the open interest changed by 4 which increased total open position to 11
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 5894.4, which was 24.4 higher than the previous day. The implied volatity was 20.95, the open interest changed by 2 which increased total open position to 6
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 5870, which was -60.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 5930.1, 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 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 5930.1, 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 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 5930.1, 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 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 5930.1, 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 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 5930.1, 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 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 5930.1, 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 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 5930.1, 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 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 5930.1, 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 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 5930.1, 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 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 5930.1, which was -2188.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 8119.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 8119.05, which was 0 lower than the previous day. The implied volatity was -, 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 8119.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 8119.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 8119.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 8119.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 8119.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 8119.05, which was 0.00 lower than the previous day. The implied volatity was -, 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 8119.05, which was 0.00 lower than the previous day. The implied volatity was -, 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 8119.05, which was 0.00 lower than the previous day. The implied volatity was -, 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 8119.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 8119.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 8119.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 8119.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 8119.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 8119.05, 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 44000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 2.58
Theta: -1.73
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 6.8 | -2.95 | 20.30 | 55,309 | 2,844 | 28,627 |
| 12 Mar | 48056.65 | 9.25 | -7.05 | 20.65 | 66,967 | -5,279 | 25,998 |
| 11 Mar | 47853.95 | 15.05 | 1.5 | 20.78 | 75,652 | 6,159 | 31,378 |
| 10 Mar | 48216.80 | 14.75 | 1.75 | 21.33 | 63,789 | -2,261 | 25,190 |
| 7 Mar | 48497.50 | 13.5 | -5.1 | 20.50 | 71,014 | -3,005 | 27,451 |
| 6 Mar | 48627.70 | 18.4 | -3.9 | 21.64 | 53,188 | 236 | 30,399 |
| 5 Mar | 48489.95 | 21.25 | -9.75 | 21.25 | 61,221 | 5,692 | 29,328 |
| 4 Mar | 48245.20 | 29.7 | -3.15 | 21.25 | 50,542 | 4,431 | 23,961 |
| 3 Mar | 48114.30 | 31.8 | -4.3 | 20.60 | 54,524 | 2,296 | 19,497 |
| 28 Feb | 48344.70 | 36.7 | 4.95 | 20.43 | 57,768 | 4,465 | 17,207 |
| 27 Feb | 48743.80 | 33.9 | -6.05 | 21.08 | 17,680 | 2,309 | 12,742 |
| 25 Feb | 48608.35 | 40.4 | -0.15 | 20.92 | 9,573 | 1,496 | 10,432 |
| 24 Feb | 48651.95 | 41.95 | 5.45 | 20.99 | 9,280 | 884 | 8,938 |
| 21 Feb | 48981.20 | 38.4 | 3.55 | 20.59 | 6,400 | 2,819 | 8,039 |
| 20 Feb | 49334.55 | 35.55 | -5.35 | 21.18 | 3,070 | 1,300 | 5,202 |
| 19 Feb | 49570.10 | 40.85 | -15.95 | 22.12 | 2,632 | 260 | 3,899 |
| 18 Feb | 49087.30 | 58.1 | 0.65 | 21.93 | 1,341 | 507 | 3,636 |
| 17 Feb | 49258.90 | 55.25 | -3.8 | 22.14 | 1,258 | 132 | 3,129 |
| 14 Feb | 49099.45 | 60.75 | 4.9 | 21.15 | 1,529 | 222 | 3,007 |
| 13 Feb | 49359.85 | 57.2 | 3.3 | 21.47 | 1,451 | 364 | 2,787 |
| 12 Feb | 49479.45 | 53.4 | 1.55 | 21.48 | 1,577 | 159 | 2,424 |
| 11 Feb | 49403.40 | 53.75 | 12.25 | 20.86 | 806 | 202 | 2,267 |
| 10 Feb | 49981.00 | 41.8 | 1.2 | 21.28 | 320 | -43 | 2,087 |
| 7 Feb | 50158.85 | 40.9 | -6.35 | 21.19 | 891 | 21 | 2,131 |
| 6 Feb | 50382.10 | 47.7 | -1.6 | 22.10 | 209 | 52 | 2,133 |
| 5 Feb | 50343.05 | 49.65 | -12.15 | 21.79 | 1,743 | 568 | 2,075 |
| 4 Feb | 50157.95 | 63.5 | -19.95 | 22.11 | 850 | 60 | 1,515 |
| 3 Feb | 49210.55 | 86 | 8.9 | 21.00 | 656 | 75 | 1,468 |
| 1 Feb | 49506.95 | 78 | -33.2 | 21.02 | 1,157 | 214 | 1,395 |
| 31 Jan | 49587.20 | 117.55 | -26.45 | 23.00 | 1,079 | 180 | 1,185 |
| 30 Jan | 49311.95 | 146.55 | -26.45 | 23.44 | 550 | 174 | 1,004 |
| 29 Jan | 49165.95 | 167 | -24 | 23.38 | 411 | 146 | 829 |
| 28 Jan | 48866.85 | 188 | -66.85 | 23.19 | 1,406 | -389 | 700 |
| 27 Jan | 48064.65 | 254.7 | 36.7 | 22.40 | 896 | 595 | 1,088 |
| 24 Jan | 48367.80 | 220 | 27.8 | 21.99 | 373 | 215 | 491 |
| 23 Jan | 48589.00 | 196 | 81.05 | 21.86 | 223 | 120 | 281 |
| 22 Jan | 48724.40 | 114.95 | -90.05 | 19.44 | 1 | 0 | 160 |
| 21 Jan | 48570.90 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 205 | 0.00 | 0.00 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 205 | 0.00 | 0.00 | 0 | 28 | 0 |
| 14 Jan | 48729.15 | 205 | -69.55 | 21.77 | 83 | 28 | 160 |
| 13 Jan | 48041.25 | 274.55 | 183.10 | 21.23 | 238 | 132 | 132 |
| 10 Jan | 48734.15 | 91.45 | 0.00 | 5.86 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 91.45 | 0.00 | 6.74 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 91.45 | 7.02 | 0 | 0 | 0 | |
For Nifty Bank - strike price 44000 expiring on 27MAR2025
Delta for 44000 PE is -0.01
Historical price for 44000 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 6.8, which was -2.95 lower than the previous day. The implied volatity was 20.30, the open interest changed by 2844 which increased total open position to 28627
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 9.25, which was -7.05 lower than the previous day. The implied volatity was 20.65, the open interest changed by -5279 which decreased total open position to 25998
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 15.05, which was 1.5 higher than the previous day. The implied volatity was 20.78, the open interest changed by 6159 which increased total open position to 31378
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 14.75, which was 1.75 higher than the previous day. The implied volatity was 21.33, the open interest changed by -2261 which decreased total open position to 25190
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 13.5, which was -5.1 lower than the previous day. The implied volatity was 20.50, the open interest changed by -3005 which decreased total open position to 27451
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 18.4, which was -3.9 lower than the previous day. The implied volatity was 21.64, the open interest changed by 236 which increased total open position to 30399
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 21.25, which was -9.75 lower than the previous day. The implied volatity was 21.25, the open interest changed by 5692 which increased total open position to 29328
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 29.7, which was -3.15 lower than the previous day. The implied volatity was 21.25, the open interest changed by 4431 which increased total open position to 23961
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 31.8, which was -4.3 lower than the previous day. The implied volatity was 20.60, the open interest changed by 2296 which increased total open position to 19497
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 36.7, which was 4.95 higher than the previous day. The implied volatity was 20.43, the open interest changed by 4465 which increased total open position to 17207
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 33.9, which was -6.05 lower than the previous day. The implied volatity was 21.08, the open interest changed by 2309 which increased total open position to 12742
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 40.4, which was -0.15 lower than the previous day. The implied volatity was 20.92, the open interest changed by 1496 which increased total open position to 10432
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 41.95, which was 5.45 higher than the previous day. The implied volatity was 20.99, the open interest changed by 884 which increased total open position to 8938
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 38.4, which was 3.55 higher than the previous day. The implied volatity was 20.59, the open interest changed by 2819 which increased total open position to 8039
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 35.55, which was -5.35 lower than the previous day. The implied volatity was 21.18, the open interest changed by 1300 which increased total open position to 5202
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 40.85, which was -15.95 lower than the previous day. The implied volatity was 22.12, the open interest changed by 260 which increased total open position to 3899
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 58.1, which was 0.65 higher than the previous day. The implied volatity was 21.93, the open interest changed by 507 which increased total open position to 3636
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 55.25, which was -3.8 lower than the previous day. The implied volatity was 22.14, the open interest changed by 132 which increased total open position to 3129
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 60.75, which was 4.9 higher than the previous day. The implied volatity was 21.15, the open interest changed by 222 which increased total open position to 3007
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 57.2, which was 3.3 higher than the previous day. The implied volatity was 21.47, the open interest changed by 364 which increased total open position to 2787
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 53.4, which was 1.55 higher than the previous day. The implied volatity was 21.48, the open interest changed by 159 which increased total open position to 2424
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 53.75, which was 12.25 higher than the previous day. The implied volatity was 20.86, the open interest changed by 202 which increased total open position to 2267
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 41.8, which was 1.2 higher than the previous day. The implied volatity was 21.28, the open interest changed by -43 which decreased total open position to 2087
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 40.9, which was -6.35 lower than the previous day. The implied volatity was 21.19, the open interest changed by 21 which increased total open position to 2131
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 47.7, which was -1.6 lower than the previous day. The implied volatity was 22.10, the open interest changed by 52 which increased total open position to 2133
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 49.65, which was -12.15 lower than the previous day. The implied volatity was 21.79, the open interest changed by 568 which increased total open position to 2075
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 63.5, which was -19.95 lower than the previous day. The implied volatity was 22.11, the open interest changed by 60 which increased total open position to 1515
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 86, which was 8.9 higher than the previous day. The implied volatity was 21.00, the open interest changed by 75 which increased total open position to 1468
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 78, which was -33.2 lower than the previous day. The implied volatity was 21.02, the open interest changed by 214 which increased total open position to 1395
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 117.55, which was -26.45 lower than the previous day. The implied volatity was 23.00, the open interest changed by 180 which increased total open position to 1185
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 146.55, which was -26.45 lower than the previous day. The implied volatity was 23.44, the open interest changed by 174 which increased total open position to 1004
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 167, which was -24 lower than the previous day. The implied volatity was 23.38, the open interest changed by 146 which increased total open position to 829
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 188, which was -66.85 lower than the previous day. The implied volatity was 23.19, the open interest changed by -389 which decreased total open position to 700
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 254.7, which was 36.7 higher than the previous day. The implied volatity was 22.40, the open interest changed by 595 which increased total open position to 1088
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 220, which was 27.8 higher than the previous day. The implied volatity was 21.99, the open interest changed by 215 which increased total open position to 491
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 196, which was 81.05 higher than the previous day. The implied volatity was 21.86, the open interest changed by 120 which increased total open position to 281
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 114.95, which was -90.05 lower than the previous day. The implied volatity was 19.44, the open interest changed by 0 which decreased total open position to 160
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 205, 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 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 205, 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 205, 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 205, 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 205, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 28 which increased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 205, which was -69.55 lower than the previous day. The implied volatity was 21.77, the open interest changed by 28 which increased total open position to 160
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 274.55, which was 183.10 higher than the previous day. The implied volatity was 21.23, the open interest changed by 132 which increased total open position to 132
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 91.45, which was 0.00 lower than the previous day. The implied volatity was 5.86, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 91.45, which was 0.00 lower than the previous day. The implied volatity was 6.74, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 91.45, which was lower than the previous day. The implied volatity was 7.02, the open interest changed by 0 which decreased total open position to 0
