BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 46200 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 | 1978.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 48056.65 | 1978.05 | 0 | 0.00 | 0 | 18 | 0 | |||
| 11 Mar | 47853.95 | 1978.05 | -561.2 | 16.31 | 45 | 12 | 38 | |||
| 10 Mar | 48216.80 | 2539.25 | 0 | 0.00 | 0 | 3 | 0 | |||
| 7 Mar | 48497.50 | 2539.25 | 42.25 | 14.56 | 3 | 2 | 25 | |||
| 6 Mar | 48627.70 | 2497 | -1966.45 | - | 15 | 0 | 8 | |||
| 5 Mar | 48489.95 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 48245.20 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 48114.30 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 48344.70 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 48743.80 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 48608.35 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 48651.95 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 48981.20 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 49334.55 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Feb | 49570.10 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 49087.30 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 4463.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 4463.45 | 0 | 0.00 | 0 | 8 | 0 | |||
| 4 Feb | 50157.95 | 4463.45 | -1678.4 | - | 16 | 8 | 8 | |||
| 3 Feb | 49210.55 | 6141.85 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 6141.85 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 49587.20 | 6141.85 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 49311.95 | 6141.85 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 6141.85 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 48866.85 | 6141.85 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 48064.65 | 6141.85 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 6141.85 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 6141.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 6141.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 6141.85 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 6141.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 6141.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 6141.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 6141.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 6141.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 6141.85 | 6141.85 | - | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 46200 expiring on 27MAR2025
Delta for 46200 CE is 0.00
Historical price for 46200 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1978.05, 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 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1978.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1978.05, which was -561.2 lower than the previous day. The implied volatity was 16.31, the open interest changed by 12 which increased total open position to 38
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 2539.25, 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 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 2539.25, which was 42.25 higher than the previous day. The implied volatity was 14.56, the open interest changed by 2 which increased total open position to 25
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 2497, which was -1966.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 4463.45, 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 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 4463.45, 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 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 4463.45, 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 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 4463.45, 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 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 4463.45, 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 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 4463.45, 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 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 4463.45, 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 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 4463.45, 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 4463.45, 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 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 4463.45, 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 4463.45, 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 4463.45, 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 4463.45, 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 4463.45, 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 4463.45, 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 4463.45, 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 4463.45, 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 4463.45, 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 4463.45, 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 4463.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 4463.45, which was -1678.4 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 6141.85, 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 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 6141.85, 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 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 6141.85, 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 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 6141.85, 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 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 6141.85, 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 6141.85, 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 6141.85, 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 6141.85, 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 6141.85, 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 6141.85, 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 6141.85, 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 6141.85, 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 6141.85, 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 6141.85, 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 6141.85, 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 6141.85, 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 6141.85, which was 6141.85 higher 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 0, 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 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 0, 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 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 0, 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 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 0, 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 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 0, 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 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 0, 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 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 27MAR2025 46200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 14.91
Theta: -7.43
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 61.75 | -15.95 | 16.14 | 19,992 | 514 | 6,606 |
| 12 Mar | 48056.65 | 76.55 | -50.45 | 16.80 | 22,005 | 1,709 | 6,037 |
| 11 Mar | 47853.95 | 118 | 19.05 | 17.48 | 18,689 | 1,187 | 4,305 |
| 10 Mar | 48216.80 | 102.9 | 23.1 | 17.95 | 17,648 | 714 | 3,140 |
| 7 Mar | 48497.50 | 84.7 | -9.8 | 17.26 | 18,627 | 216 | 2,426 |
| 6 Mar | 48627.70 | 92.2 | -16 | 18.16 | 10,368 | 541 | 2,250 |
| 5 Mar | 48489.95 | 108.1 | -40.1 | 18.00 | 9,551 | -122 | 1,752 |
| 4 Mar | 48245.20 | 146.6 | -17.6 | 18.26 | 10,719 | 178 | 1,897 |
| 3 Mar | 48114.30 | 159.9 | -4.05 | 17.76 | 11,352 | 283 | 1,764 |
| 28 Feb | 48344.70 | 169.35 | 40.6 | 17.75 | 14,219 | 594 | 1,584 |
| 27 Feb | 48743.80 | 141.85 | -9.4 | 18.24 | 1,671 | 207 | 990 |
| 25 Feb | 48608.35 | 154.8 | -13.85 | 17.99 | 1,266 | 643 | 763 |
| 24 Feb | 48651.95 | 168.8 | 11.65 | 18.51 | 296 | 44 | 118 |
| 21 Feb | 48981.20 | 160 | -32.45 | 18.55 | 70 | 14 | 74 |
| 20 Feb | 49334.55 | 192.45 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 49570.10 | 192.45 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 49087.30 | 192.45 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 49258.90 | 192.45 | -55.65 | 20.27 | 1 | 0 | 60 |
| 14 Feb | 49099.45 | 248.1 | 71.4 | 20.39 | 3 | 0 | 60 |
| 13 Feb | 49359.85 | 176.7 | 0 | 0.00 | 0 | -26 | 0 |
| 12 Feb | 49479.45 | 176.7 | 0.9 | 19.61 | 45 | -26 | 60 |
| 11 Feb | 49403.40 | 175.8 | 45.8 | 18.85 | 35 | -24 | 94 |
| 10 Feb | 49981.00 | 130 | -120.3 | 19.11 | 1 | 0 | 118 |
| 7 Feb | 50158.85 | 250.3 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 50382.10 | 250.3 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 50343.05 | 250.3 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 50157.95 | 250.3 | 0 | 0.00 | 0 | 118 | 0 |
| 3 Feb | 49210.55 | 250.3 | -24.2 | 19.22 | 153 | 119 | 119 |
| 1 Feb | 49506.95 | 274.5 | 0 | 4.92 | 0 | 0 | 0 |
| 31 Jan | 49587.20 | 274.5 | 0 | 4.72 | 0 | 0 | 0 |
| 30 Jan | 49311.95 | 274.5 | 0 | 4.30 | 0 | 0 | 0 |
| 29 Jan | 49165.95 | 274.5 | 0 | 4.32 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 274.5 | 0 | 3.79 | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 274.5 | 0 | 3.05 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 274.5 | 0 | 3.37 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 274.5 | 0.00 | 3.60 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 274.5 | 0.00 | 3.79 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 274.5 | 0.00 | 4.51 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 274.5 | 0.00 | 4.38 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 274.5 | 0.00 | 3.89 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 274.5 | 0.00 | 4.14 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 274.5 | 0.00 | 3.67 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 274.5 | 0.00 | 3.50 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 274.5 | 274.50 | 2.95 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 0 | 0.00 | 0 | 0 | 0 | |
For Nifty Bank - strike price 46200 expiring on 27MAR2025
Delta for 46200 PE is -0.09
Historical price for 46200 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 61.75, which was -15.95 lower than the previous day. The implied volatity was 16.14, the open interest changed by 514 which increased total open position to 6606
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 76.55, which was -50.45 lower than the previous day. The implied volatity was 16.80, the open interest changed by 1709 which increased total open position to 6037
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 118, which was 19.05 higher than the previous day. The implied volatity was 17.48, the open interest changed by 1187 which increased total open position to 4305
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 102.9, which was 23.1 higher than the previous day. The implied volatity was 17.95, the open interest changed by 714 which increased total open position to 3140
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 84.7, which was -9.8 lower than the previous day. The implied volatity was 17.26, the open interest changed by 216 which increased total open position to 2426
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 92.2, which was -16 lower than the previous day. The implied volatity was 18.16, the open interest changed by 541 which increased total open position to 2250
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 108.1, which was -40.1 lower than the previous day. The implied volatity was 18.00, the open interest changed by -122 which decreased total open position to 1752
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 146.6, which was -17.6 lower than the previous day. The implied volatity was 18.26, the open interest changed by 178 which increased total open position to 1897
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 159.9, which was -4.05 lower than the previous day. The implied volatity was 17.76, the open interest changed by 283 which increased total open position to 1764
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 169.35, which was 40.6 higher than the previous day. The implied volatity was 17.75, the open interest changed by 594 which increased total open position to 1584
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 141.85, which was -9.4 lower than the previous day. The implied volatity was 18.24, the open interest changed by 207 which increased total open position to 990
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 154.8, which was -13.85 lower than the previous day. The implied volatity was 17.99, the open interest changed by 643 which increased total open position to 763
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 168.8, which was 11.65 higher than the previous day. The implied volatity was 18.51, the open interest changed by 44 which increased total open position to 118
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 160, which was -32.45 lower than the previous day. The implied volatity was 18.55, the open interest changed by 14 which increased total open position to 74
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 192.45, 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 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 192.45, 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 192.45, 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 192.45, which was -55.65 lower than the previous day. The implied volatity was 20.27, the open interest changed by 0 which decreased total open position to 60
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 248.1, which was 71.4 higher than the previous day. The implied volatity was 20.39, the open interest changed by 0 which decreased total open position to 60
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 176.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -26 which decreased total open position to 0
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 176.7, which was 0.9 higher than the previous day. The implied volatity was 19.61, the open interest changed by -26 which decreased total open position to 60
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 175.8, which was 45.8 higher than the previous day. The implied volatity was 18.85, the open interest changed by -24 which decreased total open position to 94
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 130, which was -120.3 lower than the previous day. The implied volatity was 19.11, the open interest changed by 0 which decreased total open position to 118
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 250.3, 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 250.3, 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 250.3, 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 250.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 118 which increased total open position to 0
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 250.3, which was -24.2 lower than the previous day. The implied volatity was 19.22, the open interest changed by 119 which increased total open position to 119
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 274.5, which was 0 lower than the previous day. The implied volatity was 4.92, 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 274.5, which was 0 lower than the previous day. The implied volatity was 4.72, 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 274.5, which was 0 lower than the previous day. The implied volatity was 4.30, 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 274.5, which was 0 lower than the previous day. The implied volatity was 4.32, 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 274.5, which was 0 lower than the previous day. The implied volatity was 3.79, 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 274.5, which was 0 lower than the previous day. The implied volatity was 3.05, 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 274.5, which was 0 lower than the previous day. The implied volatity was 3.37, 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 274.5, which was 0.00 lower than the previous day. The implied volatity was 3.60, 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 274.5, which was 0.00 lower than the previous day. The implied volatity was 3.79, 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 274.5, which was 0.00 lower than the previous day. The implied volatity was 4.51, 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 274.5, which was 0.00 lower than the previous day. The implied volatity was 4.38, 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 274.5, which was 0.00 lower than the previous day. The implied volatity was 3.89, 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 274.5, which was 0.00 lower than the previous day. The implied volatity was 4.14, 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 274.5, which was 0.00 lower than the previous day. The implied volatity was 3.67, 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 274.5, which was 0.00 lower than the previous day. The implied volatity was 3.50, 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 274.5, which was 274.50 higher than the previous day. The implied volatity was 2.95, 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 0, 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 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 0, 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 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 0, 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 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 0, 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 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 0, 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 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 0, 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 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
