BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 45500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 2731.65 | 0 | 0.00 | 0 | 4 | 0 | |||
| 12 Mar | 48056.65 | 2731.65 | 172.2 | - | 20 | 4 | 264 | |||
| 11 Mar | 47853.95 | 2569.3 | -664.7 | - | 98 | 30 | 261 | |||
| 10 Mar | 48216.80 | 3234 | 0 | 0.00 | 0 | -1 | 0 | |||
| 7 Mar | 48497.50 | 3234 | -85.3 | 17.48 | 19 | 2 | 234 | |||
| 6 Mar | 48627.70 | 3319.3 | 23.4 | - | 19 | 2 | 233 | |||
| 5 Mar | 48489.95 | 3295.9 | 293.3 | 14.63 | 4 | 0 | 232 | |||
| 4 Mar | 48245.20 | 3083.85 | 283.85 | 10.61 | 285 | 174 | 235 | |||
| 3 Mar | 48114.30 | 2800 | -520 | - | 15 | -4 | 61 | |||
| 28 Feb | 48344.70 | 3320 | -380 | 23.20 | 45 | 29 | 65 | |||
| 27 Feb | 48743.80 | 3700 | 135 | 24.19 | 5 | 0 | 36 | |||
| 25 Feb | 48608.35 | 3565 | 165 | 19.18 | 7 | 5 | 35 | |||
|
|
||||||||||
| 24 Feb | 48651.95 | 3400 | -940 | - | 22 | 21 | 29 | |||
| 21 Feb | 48981.20 | 4340 | 0 | 0.00 | 0 | 6 | 0 | |||
| 20 Feb | 49334.55 | 4340 | -174.6 | 20.80 | 8 | 3 | 5 | |||
| 19 Feb | 49570.10 | 4514.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 49087.30 | 4514.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 4514.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 4514.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 4514.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 4514.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 4514.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 4514.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 4514.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 4514.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 4514.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 4514.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 4514.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 4514.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 31 Jan | 49587.20 | 4514.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Jan | 49311.95 | 4514.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 4514.6 | 0 | 0.00 | 0 | 2 | 0 | |||
| 28 Jan | 48866.85 | 4514.6 | -2238.5 | 23.48 | 2 | 0 | 0 | |||
| 27 Jan | 48064.65 | 6753.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 6753.1 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 6753.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 6753.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 6753.1 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 6753.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 6753.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 6753.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 6753.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 6753.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 6753.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 6753.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 6753.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 6753.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 6753.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 6753.1 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 6753.1 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 6753.1 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 45500 expiring on 27MAR2025
Delta for 45500 CE is 0.00
Historical price for 45500 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 2731.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 2731.65, which was 172.2 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 264
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 2569.3, which was -664.7 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 261
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 3234, 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 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 3234, which was -85.3 lower than the previous day. The implied volatity was 17.48, the open interest changed by 2 which increased total open position to 234
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 3319.3, which was 23.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 233
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 3295.9, which was 293.3 higher than the previous day. The implied volatity was 14.63, the open interest changed by 0 which decreased total open position to 232
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 3083.85, which was 283.85 higher than the previous day. The implied volatity was 10.61, the open interest changed by 174 which increased total open position to 235
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 2800, which was -520 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 61
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 3320, which was -380 lower than the previous day. The implied volatity was 23.20, the open interest changed by 29 which increased total open position to 65
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 3700, which was 135 higher than the previous day. The implied volatity was 24.19, the open interest changed by 0 which decreased total open position to 36
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 3565, which was 165 higher than the previous day. The implied volatity was 19.18, the open interest changed by 5 which increased total open position to 35
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 3400, which was -940 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 29
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 4340, which was 0 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 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 4340, which was -174.6 lower than the previous day. The implied volatity was 20.80, the open interest changed by 3 which increased total open position to 5
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 4514.6, 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 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 4514.6, 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 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 4514.6, 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 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 4514.6, 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 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 4514.6, 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 4514.6, 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 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 4514.6, 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 4514.6, 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 4514.6, 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 4514.6, 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 4514.6, 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 4514.6, 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 4514.6, 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 4514.6, 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 4514.6, 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 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 4514.6, 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 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 4514.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 4514.6, which was -2238.5 lower than the previous day. The implied volatity was 23.48, 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 6753.1, 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 6753.1, 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 6753.1, 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 6753.1, 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 6753.1, 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 6753.1, 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 6753.1, 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 6753.1, 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 6753.1, 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 6753.1, 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 6753.1, 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 6753.1, 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 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 6753.1, 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 6753.1, 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 6753.1, 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 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 6753.1, 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 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 6753.1, 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 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 6753.1, 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 45500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 8.53
Theta: -4.70
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 28.6 | -8.55 | 17.29 | 74,463 | 144 | 20,872 |
| 12 Mar | 48056.65 | 36.95 | -27.95 | 17.84 | 63,909 | 1,742 | 20,735 |
| 11 Mar | 47853.95 | 62.9 | 12 | 18.57 | 61,580 | 695 | 19,156 |
| 10 Mar | 48216.80 | 55.95 | 13.25 | 19.08 | 66,668 | -486 | 18,678 |
| 7 Mar | 48497.50 | 45 | -8.75 | 18.11 | 74,396 | 3,062 | 19,164 |
| 6 Mar | 48627.70 | 52.1 | -10.2 | 19.05 | 42,769 | 724 | 16,121 |
| 5 Mar | 48489.95 | 62.5 | -24.25 | 18.91 | 64,577 | -2,102 | 15,292 |
| 4 Mar | 48245.20 | 85 | -10.9 | 19.00 | 59,600 | 4,526 | 17,441 |
| 3 Mar | 48114.30 | 95.95 | -2.25 | 18.62 | 42,963 | 1,820 | 12,716 |
| 28 Feb | 48344.70 | 99.2 | 21.2 | 18.33 | 67,505 | 4,620 | 10,912 |
| 27 Feb | 48743.80 | 86 | -9.2 | 18.92 | 10,333 | 1,654 | 6,292 |
| 25 Feb | 48608.35 | 99 | -6.1 | 18.81 | 6,927 | 602 | 4,620 |
| 24 Feb | 48651.95 | 109.3 | 10.45 | 19.30 | 6,921 | 123 | 4,039 |
| 21 Feb | 48981.20 | 104.6 | 21.45 | 19.27 | 5,731 | 1,047 | 3,897 |
| 20 Feb | 49334.55 | 85.65 | -6.15 | 19.46 | 3,619 | 1,103 | 2,790 |
| 19 Feb | 49570.10 | 91.8 | -34.7 | 20.35 | 2,860 | 441 | 1,714 |
| 18 Feb | 49087.30 | 129.85 | 10.1 | 20.25 | 918 | 254 | 1,286 |
| 17 Feb | 49258.90 | 118.95 | -9.8 | 20.36 | 1,084 | 36 | 1,032 |
| 14 Feb | 49099.45 | 136.45 | 17.75 | 19.64 | 1,451 | 207 | 1,019 |
| 13 Feb | 49359.85 | 125.3 | 11.25 | 19.94 | 316 | 49 | 812 |
| 12 Feb | 49479.45 | 113.15 | -0.25 | 19.84 | 449 | 16 | 763 |
| 11 Feb | 49403.40 | 121.15 | 35.05 | 19.47 | 295 | 62 | 792 |
| 10 Feb | 49981.00 | 88.5 | 6.45 | 19.68 | 127 | 41 | 738 |
| 7 Feb | 50158.85 | 81.9 | -7.55 | 19.48 | 326 | 11 | 698 |
| 6 Feb | 50382.10 | 89.75 | -4.1 | 20.30 | 140 | -3 | 687 |
| 5 Feb | 50343.05 | 96.5 | -23.3 | 20.12 | 1,767 | -166 | 690 |
| 4 Feb | 50157.95 | 124.55 | -41.85 | 20.63 | 1,285 | -144 | 856 |
| 3 Feb | 49210.55 | 169.95 | 17.2 | 19.49 | 504 | 181 | 1,000 |
| 1 Feb | 49506.95 | 156.9 | -42 | 19.65 | 2,062 | 548 | 819 |
| 31 Jan | 49587.20 | 199 | -68.4 | 21.10 | 1,555 | 33 | 271 |
| 30 Jan | 49311.95 | 255.65 | -53.85 | 21.87 | 70 | 0 | 239 |
| 29 Jan | 49165.95 | 289.95 | -58.65 | 21.83 | 17 | -1 | 239 |
| 28 Jan | 48866.85 | 348.85 | -122.7 | 22.20 | 191 | 50 | 242 |
| 27 Jan | 48064.65 | 474.55 | 76.5 | 21.53 | 88 | 12 | 191 |
| 24 Jan | 48367.80 | 390.5 | 41.35 | 20.71 | 23 | 1 | 179 |
| 23 Jan | 48589.00 | 349.55 | 19.55 | 20.56 | 13 | 3 | 178 |
| 22 Jan | 48724.40 | 330 | -5.30 | 20.58 | 66 | 39 | 174 |
| 21 Jan | 48570.90 | 335.3 | 47.00 | 20.13 | 2 | 0 | 136 |
| 20 Jan | 49350.80 | 288.3 | -81.70 | 21.14 | 3 | 0 | 136 |
| 17 Jan | 48540.60 | 370 | 108.75 | 20.18 | 43 | 6 | 132 |
| 16 Jan | 49278.70 | 261.25 | -51.10 | 20.20 | 28 | 6 | 124 |
| 15 Jan | 48751.70 | 312.35 | -14.20 | 19.50 | 41 | 30 | 118 |
| 14 Jan | 48729.15 | 326.55 | -144.30 | 20.00 | 38 | 8 | 92 |
| 13 Jan | 48041.25 | 470.85 | 133.00 | 20.04 | 177 | 63 | 86 |
| 10 Jan | 48734.15 | 337.85 | 139.45 | 19.54 | 23 | 0 | 0 |
| 9 Jan | 49503.50 | 198.4 | 0.00 | 5.05 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 198.4 | 0.00 | 5.29 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 198.4 | 0.00 | 5.55 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 198.4 | 0.00 | 5.37 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 198.4 | 0.00 | 6.15 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 198.4 | 6.64 | 0 | 0 | 0 | |
For Nifty Bank - strike price 45500 expiring on 27MAR2025
Delta for 45500 PE is -0.04
Historical price for 45500 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 28.6, which was -8.55 lower than the previous day. The implied volatity was 17.29, the open interest changed by 144 which increased total open position to 20872
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 36.95, which was -27.95 lower than the previous day. The implied volatity was 17.84, the open interest changed by 1742 which increased total open position to 20735
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 62.9, which was 12 higher than the previous day. The implied volatity was 18.57, the open interest changed by 695 which increased total open position to 19156
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 55.95, which was 13.25 higher than the previous day. The implied volatity was 19.08, the open interest changed by -486 which decreased total open position to 18678
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 45, which was -8.75 lower than the previous day. The implied volatity was 18.11, the open interest changed by 3062 which increased total open position to 19164
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 52.1, which was -10.2 lower than the previous day. The implied volatity was 19.05, the open interest changed by 724 which increased total open position to 16121
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 62.5, which was -24.25 lower than the previous day. The implied volatity was 18.91, the open interest changed by -2102 which decreased total open position to 15292
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 85, which was -10.9 lower than the previous day. The implied volatity was 19.00, the open interest changed by 4526 which increased total open position to 17441
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 95.95, which was -2.25 lower than the previous day. The implied volatity was 18.62, the open interest changed by 1820 which increased total open position to 12716
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 99.2, which was 21.2 higher than the previous day. The implied volatity was 18.33, the open interest changed by 4620 which increased total open position to 10912
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 86, which was -9.2 lower than the previous day. The implied volatity was 18.92, the open interest changed by 1654 which increased total open position to 6292
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 99, which was -6.1 lower than the previous day. The implied volatity was 18.81, the open interest changed by 602 which increased total open position to 4620
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 109.3, which was 10.45 higher than the previous day. The implied volatity was 19.30, the open interest changed by 123 which increased total open position to 4039
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 104.6, which was 21.45 higher than the previous day. The implied volatity was 19.27, the open interest changed by 1047 which increased total open position to 3897
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 85.65, which was -6.15 lower than the previous day. The implied volatity was 19.46, the open interest changed by 1103 which increased total open position to 2790
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 91.8, which was -34.7 lower than the previous day. The implied volatity was 20.35, the open interest changed by 441 which increased total open position to 1714
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 129.85, which was 10.1 higher than the previous day. The implied volatity was 20.25, the open interest changed by 254 which increased total open position to 1286
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 118.95, which was -9.8 lower than the previous day. The implied volatity was 20.36, the open interest changed by 36 which increased total open position to 1032
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 136.45, which was 17.75 higher than the previous day. The implied volatity was 19.64, the open interest changed by 207 which increased total open position to 1019
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 125.3, which was 11.25 higher than the previous day. The implied volatity was 19.94, the open interest changed by 49 which increased total open position to 812
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 113.15, which was -0.25 lower than the previous day. The implied volatity was 19.84, the open interest changed by 16 which increased total open position to 763
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 121.15, which was 35.05 higher than the previous day. The implied volatity was 19.47, the open interest changed by 62 which increased total open position to 792
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 88.5, which was 6.45 higher than the previous day. The implied volatity was 19.68, the open interest changed by 41 which increased total open position to 738
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 81.9, which was -7.55 lower than the previous day. The implied volatity was 19.48, the open interest changed by 11 which increased total open position to 698
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 89.75, which was -4.1 lower than the previous day. The implied volatity was 20.30, the open interest changed by -3 which decreased total open position to 687
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 96.5, which was -23.3 lower than the previous day. The implied volatity was 20.12, the open interest changed by -166 which decreased total open position to 690
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 124.55, which was -41.85 lower than the previous day. The implied volatity was 20.63, the open interest changed by -144 which decreased total open position to 856
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 169.95, which was 17.2 higher than the previous day. The implied volatity was 19.49, the open interest changed by 181 which increased total open position to 1000
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 156.9, which was -42 lower than the previous day. The implied volatity was 19.65, the open interest changed by 548 which increased total open position to 819
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 199, which was -68.4 lower than the previous day. The implied volatity was 21.10, the open interest changed by 33 which increased total open position to 271
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 255.65, which was -53.85 lower than the previous day. The implied volatity was 21.87, the open interest changed by 0 which decreased total open position to 239
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 289.95, which was -58.65 lower than the previous day. The implied volatity was 21.83, the open interest changed by -1 which decreased total open position to 239
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 348.85, which was -122.7 lower than the previous day. The implied volatity was 22.20, the open interest changed by 50 which increased total open position to 242
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 474.55, which was 76.5 higher than the previous day. The implied volatity was 21.53, the open interest changed by 12 which increased total open position to 191
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 390.5, which was 41.35 higher than the previous day. The implied volatity was 20.71, the open interest changed by 1 which increased total open position to 179
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 349.55, which was 19.55 higher than the previous day. The implied volatity was 20.56, the open interest changed by 3 which increased total open position to 178
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 330, which was -5.30 lower than the previous day. The implied volatity was 20.58, the open interest changed by 39 which increased total open position to 174
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 335.3, which was 47.00 higher than the previous day. The implied volatity was 20.13, the open interest changed by 0 which decreased total open position to 136
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 288.3, which was -81.70 lower than the previous day. The implied volatity was 21.14, the open interest changed by 0 which decreased total open position to 136
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 370, which was 108.75 higher than the previous day. The implied volatity was 20.18, the open interest changed by 6 which increased total open position to 132
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 261.25, which was -51.10 lower than the previous day. The implied volatity was 20.20, the open interest changed by 6 which increased total open position to 124
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 312.35, which was -14.20 lower than the previous day. The implied volatity was 19.50, the open interest changed by 30 which increased total open position to 118
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 326.55, which was -144.30 lower than the previous day. The implied volatity was 20.00, the open interest changed by 8 which increased total open position to 92
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 470.85, which was 133.00 higher than the previous day. The implied volatity was 20.04, the open interest changed by 63 which increased total open position to 86
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 337.85, which was 139.45 higher than the previous day. The implied volatity was 19.54, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 198.4, which was 0.00 lower than the previous day. The implied volatity was 5.05, 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 198.4, which was 0.00 lower than the previous day. The implied volatity was 5.29, 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 198.4, which was 0.00 lower than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 198.4, which was 0.00 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 198.4, which was 0.00 lower than the previous day. The implied volatity was 6.15, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 198.4, which was lower than the previous day. The implied volatity was 6.64, the open interest changed by 0 which decreased total open position to 0
