BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 46000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 2124.7 | -113.8 | - | 1,865 | -688 | 3,727 | |||
| 12 Mar | 48056.65 | 2268.5 | 203.7 | 13.83 | 1,230 | -193 | 4,422 | |||
| 11 Mar | 47853.95 | 2123.4 | -242.25 | 14.19 | 1,267 | 67 | 4,617 | |||
| 10 Mar | 48216.80 | 2325 | -376.75 | - | 637 | -83 | 4,550 | |||
| 7 Mar | 48497.50 | 2675.7 | -169.7 | - | 525 | -222 | 4,633 | |||
| 6 Mar | 48627.70 | 2852 | 71.3 | - | 494 | -143 | 4,880 | |||
| 5 Mar | 48489.95 | 2795 | 206.45 | 12.13 | 490 | 142 | 5,024 | |||
| 4 Mar | 48245.20 | 2640 | 114.1 | 14.94 | 985 | 377 | 4,885 | |||
| 3 Mar | 48114.30 | 2538.75 | -208.9 | 15.45 | 974 | -74 | 4,519 | |||
| 28 Feb | 48344.70 | 2731.9 | -381.75 | 17.33 | 1,601 | 137 | 4,595 | |||
| 27 Feb | 48743.80 | 3054.85 | -52.1 | 15.48 | 1,804 | 958 | 4,458 | |||
|
|
||||||||||
| 25 Feb | 48608.35 | 3069.8 | -111.1 | 17.05 | 699 | 166 | 3,500 | |||
| 24 Feb | 48651.95 | 3199 | -248.55 | 18.91 | 418 | 149 | 3,334 | |||
| 21 Feb | 48981.20 | 3400 | -427.85 | 15.42 | 2,333 | 2,009 | 3,185 | |||
| 20 Feb | 49334.55 | 3806 | -203.35 | 17.03 | 202 | 146 | 1,143 | |||
| 19 Feb | 49570.10 | 3999.4 | 344.35 | 12.84 | 600 | 536 | 999 | |||
| 18 Feb | 49087.30 | 3655 | -216.8 | 18.05 | 37 | 7 | 462 | |||
| 17 Feb | 49258.90 | 3892.8 | 98 | 18.52 | 57 | 16 | 455 | |||
| 14 Feb | 49099.45 | 3784.5 | -225.5 | 20.21 | 87 | 7 | 427 | |||
| 13 Feb | 49359.85 | 4010 | -172.6 | 18.78 | 18 | -3 | 422 | |||
| 12 Feb | 49479.45 | 4182.6 | 140.25 | 18.26 | 329 | -225 | 425 | |||
| 11 Feb | 49403.40 | 4030 | -477.9 | 17.59 | 26 | 16 | 649 | |||
| 10 Feb | 49981.00 | 4507.9 | -9.2 | - | 66 | 53 | 632 | |||
| 7 Feb | 50158.85 | 4517.1 | -482.9 | - | 8 | 7 | 578 | |||
| 6 Feb | 50382.10 | 5000 | 100 | - | 53 | -48 | 570 | |||
| 5 Feb | 50343.05 | 4900 | 175 | - | 30 | 0 | 617 | |||
| 4 Feb | 50157.95 | 4725 | 761.9 | - | 96 | -43 | 615 | |||
| 3 Feb | 49210.55 | 3963.1 | -279.3 | 15.01 | 128 | -27 | 658 | |||
| 1 Feb | 49506.95 | 4240 | -149.8 | 13.60 | 87 | 13 | 640 | |||
| 31 Jan | 49587.20 | 4392.9 | 118.55 | 15.80 | 416 | 196 | 627 | |||
| 30 Jan | 49311.95 | 4274.35 | 224.35 | 17.92 | 10 | 0 | 432 | |||
| 29 Jan | 49165.95 | 4050 | 210.15 | 17.04 | 1 | 0 | 432 | |||
| 28 Jan | 48866.85 | 3913.65 | 678.9 | 19.05 | 218 | 110 | 434 | |||
| 27 Jan | 48064.65 | 3234.75 | -385.25 | 19.55 | 390 | 277 | 325 | |||
| 24 Jan | 48367.80 | 3620 | -80 | 20.80 | 30 | 0 | 48 | |||
| 23 Jan | 48589.00 | 3700 | 266.00 | 18.13 | 3 | 0 | 47 | |||
| 22 Jan | 48724.40 | 3434 | -466.00 | - | 4 | 1 | 47 | |||
| 21 Jan | 48570.90 | 3900 | -514.10 | 20.84 | 15 | 1 | 47 | |||
| 20 Jan | 49350.80 | 4414.1 | 641.85 | 18.66 | 10 | 4 | 47 | |||
| 17 Jan | 48540.60 | 3772.25 | -647.70 | 18.19 | 1 | 0 | 43 | |||
| 16 Jan | 49278.70 | 4419.95 | 562.55 | 16.14 | 1 | 0 | 44 | |||
| 15 Jan | 48751.70 | 3857.4 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 14 Jan | 48729.15 | 3857.4 | 357.40 | 12.13 | 40 | 2 | 43 | |||
| 13 Jan | 48041.25 | 3500 | -740.00 | 19.30 | 21 | -2 | 41 | |||
| 10 Jan | 48734.15 | 4240 | -560.00 | 21.10 | 31 | 21 | 37 | |||
| 9 Jan | 49503.50 | 4800 | 0.00 | 0.00 | 0 | 16 | 0 | |||
| 8 Jan | 49835.05 | 4800 | -1514.50 | - | 16 | 9 | 9 | |||
| 7 Jan | 50202.15 | 6314.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 6314.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 6314.5 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 6314.5 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 46000 expiring on 27MAR2025
Delta for 46000 CE is -
Historical price for 46000 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 2124.7, which was -113.8 lower than the previous day. The implied volatity was -, the open interest changed by -688 which decreased total open position to 3727
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 2268.5, which was 203.7 higher than the previous day. The implied volatity was 13.83, the open interest changed by -193 which decreased total open position to 4422
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 2123.4, which was -242.25 lower than the previous day. The implied volatity was 14.19, the open interest changed by 67 which increased total open position to 4617
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 2325, which was -376.75 lower than the previous day. The implied volatity was -, the open interest changed by -83 which decreased total open position to 4550
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 2675.7, which was -169.7 lower than the previous day. The implied volatity was -, the open interest changed by -222 which decreased total open position to 4633
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 2852, which was 71.3 higher than the previous day. The implied volatity was -, the open interest changed by -143 which decreased total open position to 4880
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 2795, which was 206.45 higher than the previous day. The implied volatity was 12.13, the open interest changed by 142 which increased total open position to 5024
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 2640, which was 114.1 higher than the previous day. The implied volatity was 14.94, the open interest changed by 377 which increased total open position to 4885
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 2538.75, which was -208.9 lower than the previous day. The implied volatity was 15.45, the open interest changed by -74 which decreased total open position to 4519
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 2731.9, which was -381.75 lower than the previous day. The implied volatity was 17.33, the open interest changed by 137 which increased total open position to 4595
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 3054.85, which was -52.1 lower than the previous day. The implied volatity was 15.48, the open interest changed by 958 which increased total open position to 4458
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 3069.8, which was -111.1 lower than the previous day. The implied volatity was 17.05, the open interest changed by 166 which increased total open position to 3500
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 3199, which was -248.55 lower than the previous day. The implied volatity was 18.91, the open interest changed by 149 which increased total open position to 3334
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 3400, which was -427.85 lower than the previous day. The implied volatity was 15.42, the open interest changed by 2009 which increased total open position to 3185
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 3806, which was -203.35 lower than the previous day. The implied volatity was 17.03, the open interest changed by 146 which increased total open position to 1143
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 3999.4, which was 344.35 higher than the previous day. The implied volatity was 12.84, the open interest changed by 536 which increased total open position to 999
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 3655, which was -216.8 lower than the previous day. The implied volatity was 18.05, the open interest changed by 7 which increased total open position to 462
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 3892.8, which was 98 higher than the previous day. The implied volatity was 18.52, the open interest changed by 16 which increased total open position to 455
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 3784.5, which was -225.5 lower than the previous day. The implied volatity was 20.21, the open interest changed by 7 which increased total open position to 427
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 4010, which was -172.6 lower than the previous day. The implied volatity was 18.78, the open interest changed by -3 which decreased total open position to 422
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 4182.6, which was 140.25 higher than the previous day. The implied volatity was 18.26, the open interest changed by -225 which decreased total open position to 425
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 4030, which was -477.9 lower than the previous day. The implied volatity was 17.59, the open interest changed by 16 which increased total open position to 649
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 4507.9, which was -9.2 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 632
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 4517.1, which was -482.9 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 578
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 5000, which was 100 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 570
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 4900, which was 175 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 617
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 4725, which was 761.9 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 615
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 3963.1, which was -279.3 lower than the previous day. The implied volatity was 15.01, the open interest changed by -27 which decreased total open position to 658
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 4240, which was -149.8 lower than the previous day. The implied volatity was 13.60, the open interest changed by 13 which increased total open position to 640
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 4392.9, which was 118.55 higher than the previous day. The implied volatity was 15.80, the open interest changed by 196 which increased total open position to 627
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 4274.35, which was 224.35 higher than the previous day. The implied volatity was 17.92, the open interest changed by 0 which decreased total open position to 432
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 4050, which was 210.15 higher than the previous day. The implied volatity was 17.04, the open interest changed by 0 which decreased total open position to 432
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 3913.65, which was 678.9 higher than the previous day. The implied volatity was 19.05, the open interest changed by 110 which increased total open position to 434
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 3234.75, which was -385.25 lower than the previous day. The implied volatity was 19.55, the open interest changed by 277 which increased total open position to 325
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 3620, which was -80 lower than the previous day. The implied volatity was 20.80, the open interest changed by 0 which decreased total open position to 48
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 3700, which was 266.00 higher than the previous day. The implied volatity was 18.13, the open interest changed by 0 which decreased total open position to 47
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 3434, which was -466.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 47
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 3900, which was -514.10 lower than the previous day. The implied volatity was 20.84, the open interest changed by 1 which increased total open position to 47
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 4414.1, which was 641.85 higher than the previous day. The implied volatity was 18.66, the open interest changed by 4 which increased total open position to 47
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 3772.25, which was -647.70 lower than the previous day. The implied volatity was 18.19, the open interest changed by 0 which decreased total open position to 43
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 4419.95, which was 562.55 higher than the previous day. The implied volatity was 16.14, the open interest changed by 0 which decreased total open position to 44
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 3857.4, which was 0.00 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 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 3857.4, which was 357.40 higher than the previous day. The implied volatity was 12.13, the open interest changed by 2 which increased total open position to 43
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 3500, which was -740.00 lower than the previous day. The implied volatity was 19.30, the open interest changed by -2 which decreased total open position to 41
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 4240, which was -560.00 lower than the previous day. The implied volatity was 21.10, the open interest changed by 21 which increased total open position to 37
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 4800, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 4800, which was -1514.50 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 6314.5, 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 6314.5, 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 6314.5, 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 6314.5, 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 46000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 12.77
Theta: -6.57
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 49.5 | -12.95 | 16.49 | 1,18,943 | 240 | 47,691 |
| 12 Mar | 48056.65 | 61 | -43.95 | 17.01 | 1,12,974 | 1,617 | 47,653 |
| 11 Mar | 47853.95 | 95.5 | 14.6 | 17.60 | 1,08,553 | 5,939 | 46,498 |
| 10 Mar | 48216.80 | 85 | 18 | 18.24 | 1,22,872 | -805 | 40,662 |
| 7 Mar | 48497.50 | 69 | -11.3 | 17.39 | 1,03,182 | 1,295 | 41,467 |
| 6 Mar | 48627.70 | 78.3 | -14.05 | 18.41 | 73,209 | 458 | 40,426 |
| 5 Mar | 48489.95 | 91.95 | -34.5 | 18.23 | 82,364 | 1,962 | 40,004 |
| 4 Mar | 48245.20 | 123.05 | -17.95 | 18.36 | 75,132 | 4,575 | 38,158 |
| 3 Mar | 48114.30 | 134.9 | -7.3 | 17.86 | 92,765 | 4,507 | 33,510 |
| 28 Feb | 48344.70 | 147.25 | 35.65 | 17.97 | 1,10,880 | 9,825 | 29,007 |
| 27 Feb | 48743.80 | 120.8 | -13.1 | 18.33 | 24,687 | 6,678 | 19,182 |
| 25 Feb | 48608.35 | 137.75 | -9.3 | 18.26 | 15,256 | 881 | 12,466 |
| 24 Feb | 48651.95 | 151.35 | 15.15 | 18.81 | 12,944 | 944 | 11,530 |
| 21 Feb | 48981.20 | 142.85 | 26.7 | 18.81 | 7,550 | 1,732 | 10,599 |
| 20 Feb | 49334.55 | 120 | -3.3 | 19.11 | 6,017 | 1,706 | 8,871 |
| 19 Feb | 49570.10 | 123.45 | -44.2 | 19.85 | 6,564 | 1,218 | 7,168 |
| 18 Feb | 49087.30 | 172 | 12.05 | 19.79 | 2,764 | 380 | 5,952 |
| 17 Feb | 49258.90 | 154 | -17.85 | 19.79 | 3,749 | 345 | 5,566 |
| 14 Feb | 49099.45 | 177.95 | 19.2 | 19.15 | 3,469 | 552 | 5,214 |
| 13 Feb | 49359.85 | 164.95 | 12.8 | 19.54 | 2,146 | 191 | 4,660 |
| 12 Feb | 49479.45 | 149.95 | 2.25 | 19.47 | 4,483 | 48 | 4,475 |
| 11 Feb | 49403.40 | 157.2 | 46.85 | 18.99 | 2,587 | 245 | 4,427 |
| 10 Feb | 49981.00 | 111.3 | 6.8 | 19.02 | 1,806 | 215 | 4,205 |
| 7 Feb | 50158.85 | 104.3 | -9.15 | 18.95 | 3,953 | -217 | 4,103 |
| 6 Feb | 50382.10 | 114.25 | -5.2 | 19.83 | 759 | 41 | 4,321 |
| 5 Feb | 50343.05 | 121.5 | -26.4 | 19.61 | 2,741 | 283 | 4,294 |
| 4 Feb | 50157.95 | 149 | -66.5 | 19.91 | 5,038 | -954 | 4,002 |
| 3 Feb | 49210.55 | 218 | 20.2 | 19.13 | 2,240 | 925 | 4,960 |
| 1 Feb | 49506.95 | 202.65 | -49.35 | 19.36 | 5,554 | 878 | 4,172 |
| 31 Jan | 49587.20 | 248.9 | -64.3 | 20.76 | 3,522 | 300 | 3,332 |
| 30 Jan | 49311.95 | 322.95 | -63.15 | 21.75 | 1,620 | 330 | 3,034 |
| 29 Jan | 49165.95 | 376 | -40.3 | 21.93 | 685 | 68 | 2,702 |
| 28 Jan | 48866.85 | 393.85 | -172 | 21.26 | 1,256 | 18 | 2,633 |
| 27 Jan | 48064.65 | 572 | 89.1 | 21.20 | 1,703 | -151 | 2,614 |
| 24 Jan | 48367.80 | 489.35 | 59 | 20.60 | 1,002 | 298 | 2,765 |
| 23 Jan | 48589.00 | 432 | 31.00 | 20.33 | 790 | 272 | 2,468 |
| 22 Jan | 48724.40 | 401 | -43.70 | 20.21 | 1,716 | 287 | 2,196 |
| 21 Jan | 48570.90 | 444.7 | 115.50 | 20.44 | 2,140 | 706 | 1,924 |
| 20 Jan | 49350.80 | 329.2 | -111.55 | 20.37 | 1,017 | -432 | 1,220 |
| 17 Jan | 48540.60 | 440.75 | 109.05 | 19.71 | 1,746 | 558 | 1,650 |
| 16 Jan | 49278.70 | 331.7 | -72.30 | 20.14 | 815 | -236 | 1,093 |
| 15 Jan | 48751.70 | 404 | 17.55 | 19.60 | 713 | 59 | 1,352 |
| 14 Jan | 48729.15 | 386.45 | -168.55 | 19.50 | 963 | -28 | 1,294 |
| 13 Jan | 48041.25 | 555 | 139.30 | 19.56 | 1,778 | 567 | 1,337 |
| 10 Jan | 48734.15 | 415.7 | 141.85 | 19.34 | 982 | 382 | 769 |
| 9 Jan | 49503.50 | 273.85 | 24.70 | 18.73 | 312 | 185 | 395 |
| 8 Jan | 49835.05 | 249.15 | 34.15 | 18.86 | 223 | 120 | 209 |
| 7 Jan | 50202.15 | 215 | -41.50 | 18.82 | 47 | 25 | 87 |
| 6 Jan | 49922.00 | 256.5 | 5.75 | 19.17 | 109 | 62 | 62 |
| 3 Jan | 50988.80 | 250.75 | 0.00 | 5.69 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 250.75 | 6.19 | 0 | 0 | 0 | |
For Nifty Bank - strike price 46000 expiring on 27MAR2025
Delta for 46000 PE is -0.07
Historical price for 46000 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 49.5, which was -12.95 lower than the previous day. The implied volatity was 16.49, the open interest changed by 240 which increased total open position to 47691
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 61, which was -43.95 lower than the previous day. The implied volatity was 17.01, the open interest changed by 1617 which increased total open position to 47653
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 95.5, which was 14.6 higher than the previous day. The implied volatity was 17.60, the open interest changed by 5939 which increased total open position to 46498
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 85, which was 18 higher than the previous day. The implied volatity was 18.24, the open interest changed by -805 which decreased total open position to 40662
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 69, which was -11.3 lower than the previous day. The implied volatity was 17.39, the open interest changed by 1295 which increased total open position to 41467
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 78.3, which was -14.05 lower than the previous day. The implied volatity was 18.41, the open interest changed by 458 which increased total open position to 40426
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 91.95, which was -34.5 lower than the previous day. The implied volatity was 18.23, the open interest changed by 1962 which increased total open position to 40004
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 123.05, which was -17.95 lower than the previous day. The implied volatity was 18.36, the open interest changed by 4575 which increased total open position to 38158
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 134.9, which was -7.3 lower than the previous day. The implied volatity was 17.86, the open interest changed by 4507 which increased total open position to 33510
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 147.25, which was 35.65 higher than the previous day. The implied volatity was 17.97, the open interest changed by 9825 which increased total open position to 29007
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 120.8, which was -13.1 lower than the previous day. The implied volatity was 18.33, the open interest changed by 6678 which increased total open position to 19182
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 137.75, which was -9.3 lower than the previous day. The implied volatity was 18.26, the open interest changed by 881 which increased total open position to 12466
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 151.35, which was 15.15 higher than the previous day. The implied volatity was 18.81, the open interest changed by 944 which increased total open position to 11530
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 142.85, which was 26.7 higher than the previous day. The implied volatity was 18.81, the open interest changed by 1732 which increased total open position to 10599
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 120, which was -3.3 lower than the previous day. The implied volatity was 19.11, the open interest changed by 1706 which increased total open position to 8871
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 123.45, which was -44.2 lower than the previous day. The implied volatity was 19.85, the open interest changed by 1218 which increased total open position to 7168
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 172, which was 12.05 higher than the previous day. The implied volatity was 19.79, the open interest changed by 380 which increased total open position to 5952
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 154, which was -17.85 lower than the previous day. The implied volatity was 19.79, the open interest changed by 345 which increased total open position to 5566
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 177.95, which was 19.2 higher than the previous day. The implied volatity was 19.15, the open interest changed by 552 which increased total open position to 5214
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 164.95, which was 12.8 higher than the previous day. The implied volatity was 19.54, the open interest changed by 191 which increased total open position to 4660
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 149.95, which was 2.25 higher than the previous day. The implied volatity was 19.47, the open interest changed by 48 which increased total open position to 4475
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 157.2, which was 46.85 higher than the previous day. The implied volatity was 18.99, the open interest changed by 245 which increased total open position to 4427
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 111.3, which was 6.8 higher than the previous day. The implied volatity was 19.02, the open interest changed by 215 which increased total open position to 4205
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 104.3, which was -9.15 lower than the previous day. The implied volatity was 18.95, the open interest changed by -217 which decreased total open position to 4103
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 114.25, which was -5.2 lower than the previous day. The implied volatity was 19.83, the open interest changed by 41 which increased total open position to 4321
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 121.5, which was -26.4 lower than the previous day. The implied volatity was 19.61, the open interest changed by 283 which increased total open position to 4294
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 149, which was -66.5 lower than the previous day. The implied volatity was 19.91, the open interest changed by -954 which decreased total open position to 4002
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 218, which was 20.2 higher than the previous day. The implied volatity was 19.13, the open interest changed by 925 which increased total open position to 4960
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 202.65, which was -49.35 lower than the previous day. The implied volatity was 19.36, the open interest changed by 878 which increased total open position to 4172
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 248.9, which was -64.3 lower than the previous day. The implied volatity was 20.76, the open interest changed by 300 which increased total open position to 3332
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 322.95, which was -63.15 lower than the previous day. The implied volatity was 21.75, the open interest changed by 330 which increased total open position to 3034
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 376, which was -40.3 lower than the previous day. The implied volatity was 21.93, the open interest changed by 68 which increased total open position to 2702
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 393.85, which was -172 lower than the previous day. The implied volatity was 21.26, the open interest changed by 18 which increased total open position to 2633
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 572, which was 89.1 higher than the previous day. The implied volatity was 21.20, the open interest changed by -151 which decreased total open position to 2614
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 489.35, which was 59 higher than the previous day. The implied volatity was 20.60, the open interest changed by 298 which increased total open position to 2765
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 432, which was 31.00 higher than the previous day. The implied volatity was 20.33, the open interest changed by 272 which increased total open position to 2468
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 401, which was -43.70 lower than the previous day. The implied volatity was 20.21, the open interest changed by 287 which increased total open position to 2196
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 444.7, which was 115.50 higher than the previous day. The implied volatity was 20.44, the open interest changed by 706 which increased total open position to 1924
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 329.2, which was -111.55 lower than the previous day. The implied volatity was 20.37, the open interest changed by -432 which decreased total open position to 1220
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 440.75, which was 109.05 higher than the previous day. The implied volatity was 19.71, the open interest changed by 558 which increased total open position to 1650
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 331.7, which was -72.30 lower than the previous day. The implied volatity was 20.14, the open interest changed by -236 which decreased total open position to 1093
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 404, which was 17.55 higher than the previous day. The implied volatity was 19.60, the open interest changed by 59 which increased total open position to 1352
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 386.45, which was -168.55 lower than the previous day. The implied volatity was 19.50, the open interest changed by -28 which decreased total open position to 1294
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 555, which was 139.30 higher than the previous day. The implied volatity was 19.56, the open interest changed by 567 which increased total open position to 1337
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 415.7, which was 141.85 higher than the previous day. The implied volatity was 19.34, the open interest changed by 382 which increased total open position to 769
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 273.85, which was 24.70 higher than the previous day. The implied volatity was 18.73, the open interest changed by 185 which increased total open position to 395
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 249.15, which was 34.15 higher than the previous day. The implied volatity was 18.86, the open interest changed by 120 which increased total open position to 209
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 215, which was -41.50 lower than the previous day. The implied volatity was 18.82, the open interest changed by 25 which increased total open position to 87
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 256.5, which was 5.75 higher than the previous day. The implied volatity was 19.17, the open interest changed by 62 which increased total open position to 62
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 250.75, which was 0.00 lower than the previous day. The implied volatity was 5.69, 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 250.75, which was lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0
