BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 46700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Mar | 49702.60 | 1834.5 | 14.05 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 49314.50 | 1834.5 | 14.05 | 0.00 | 0 | -2 | 0 | |||
| 17 Mar | 48354.15 | 1834.5 | 234.5 | 17.18 | 5 | -1 | 150 | |||
| 13 Mar | 48060.40 | 1600 | -17.8 | 15.19 | 5 | -2 | 152 | |||
| 12 Mar | 48056.65 | 1625.45 | 163 | 13.74 | 292 | 79 | 154 | |||
| 11 Mar | 47853.95 | 1491.9 | -641.6 | 13.48 | 154 | 19 | 77 | |||
| 10 Mar | 48216.80 | 2133.5 | 0 | 0.00 | 0 | 5 | 0 | |||
| 7 Mar | 48497.50 | 2133.5 | -86.5 | 16.64 | 14 | 4 | 57 | |||
| 6 Mar | 48627.70 | 2220 | 0 | 0.00 | 0 | 1 | 0 | |||
| 5 Mar | 48489.95 | 2220 | 297.7 | 16.40 | 2 | 1 | 53 | |||
| 4 Mar | 48245.20 | 1922.3 | 0 | 0.00 | 0 | 14 | 0 | |||
| 3 Mar | 48114.30 | 1922.3 | -186.35 | 14.88 | 16 | 14 | 52 | |||
| 28 Feb | 48344.70 | 2108.65 | -1278.35 | 16.37 | 37 | 36 | 36 | |||
| 27 Feb | 48743.80 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 48608.35 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 48651.95 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 48981.20 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 49334.55 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 49570.10 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 49087.30 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 31 Jan | 49587.20 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Jan | 49311.95 | 3387 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 3387 | 0 | 0.00 | 0 | 3 | 0 | |||
| 28 Jan | 48866.85 | 3387 | -2331 | 19.61 | 3 | 0 | 0 | |||
| 27 Jan | 48064.65 | 5718 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 5718 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Jan | 48589.00 | 5718 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 5718 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 5718 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 5718 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 5718 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 5718 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 5718 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 5718 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 5718 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 5718 | 5718.00 | - | 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 46700 expiring on 27MAR2025
Delta for 46700 CE is 0.00
Historical price for 46700 CE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 1834.5, which was 14.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 1834.5, which was 14.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 1834.5, which was 234.5 higher than the previous day. The implied volatity was 17.18, the open interest changed by -1 which decreased total open position to 150
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1600, which was -17.8 lower than the previous day. The implied volatity was 15.19, the open interest changed by -2 which decreased total open position to 152
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1625.45, which was 163 higher than the previous day. The implied volatity was 13.74, the open interest changed by 79 which increased total open position to 154
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1491.9, which was -641.6 lower than the previous day. The implied volatity was 13.48, the open interest changed by 19 which increased total open position to 77
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 2133.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 2133.5, which was -86.5 lower than the previous day. The implied volatity was 16.64, the open interest changed by 4 which increased total open position to 57
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 2220, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 2220, which was 297.7 higher than the previous day. The implied volatity was 16.40, the open interest changed by 1 which increased total open position to 53
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1922.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1922.3, which was -186.35 lower than the previous day. The implied volatity was 14.88, the open interest changed by 14 which increased total open position to 52
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 2108.65, which was -1278.35 lower than the previous day. The implied volatity was 16.37, the open interest changed by 36 which increased total open position to 36
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 3387, 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 3387, 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 3387, 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 3387, 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 3387, 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 3387, 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 3387, 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 3387, 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 3387, 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 3387, 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 3387, 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 3387, 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 3387, 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 3387, 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 3387, 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 3387, 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 3387, 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 3387, 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 3387, 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 3387, 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 3387, 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 3387, 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 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 3387, which was -2331 lower than the previous day. The implied volatity was 19.61, 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 5718, 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 5718, 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 5718, 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 5718, 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 5718, 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 5718, 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 5718, 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 5718, 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 5718, 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 5718, 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 5718, 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 5718, which was 5718.00 higher 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 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 46700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 3.59
Theta: -4.56
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Mar | 49702.60 | 11.9 | -6.7 | 21.59 | 18,230 | -798 | 3,475 |
| 18 Mar | 49314.50 | 17.45 | -33.75 | 19.79 | 31,637 | 171 | 4,192 |
| 17 Mar | 48354.15 | 51.25 | -57.75 | 16.54 | 24,853 | 1,231 | 4,320 |
| 13 Mar | 48060.40 | 117 | -16.4 | 15.82 | 26,847 | 253 | 3,333 |
| 12 Mar | 48056.65 | 126.8 | -77.85 | 16.06 | 22,716 | 332 | 3,100 |
| 11 Mar | 47853.95 | 191.95 | 34.7 | 16.99 | 25,972 | 324 | 2,806 |
| 10 Mar | 48216.80 | 166.3 | 37.25 | 17.52 | 13,500 | -334 | 2,498 |
| 7 Mar | 48497.50 | 134.7 | -8.4 | 16.79 | 13,277 | 709 | 2,832 |
| 6 Mar | 48627.70 | 143.2 | -20.35 | 17.66 | 12,325 | -104 | 2,139 |
| 5 Mar | 48489.95 | 161.45 | -56.3 | 17.47 | 13,538 | 810 | 2,267 |
| 4 Mar | 48245.20 | 213.35 | -26.9 | 17.74 | 10,934 | 198 | 1,496 |
| 3 Mar | 48114.30 | 234.25 | 0.3 | 17.29 | 15,761 | 432 | 1,325 |
| 28 Feb | 48344.70 | 234.35 | 51.85 | 17.09 | 13,260 | 520 | 903 |
| 27 Feb | 48743.80 | 180.25 | -31.35 | 17.12 | 871 | 48 | 383 |
| 25 Feb | 48608.35 | 216.95 | -10.2 | 17.51 | 708 | 110 | 338 |
| 24 Feb | 48651.95 | 239.05 | 34.8 | 18.24 | 438 | 62 | 224 |
| 21 Feb | 48981.20 | 204.25 | 34.05 | 17.72 | 55 | 28 | 162 |
| 20 Feb | 49334.55 | 170.2 | -23.45 | 18.07 | 50 | -6 | 134 |
| 19 Feb | 49570.10 | 193.65 | -52.9 | 19.55 | 10 | -2 | 140 |
| 18 Feb | 49087.30 | 247.85 | 7.85 | 19.03 | 32 | 8 | 122 |
| 17 Feb | 49258.90 | 240 | 1.85 | 19.55 | 36 | -14 | 115 |
| 14 Feb | 49099.45 | 238.15 | 10.95 | 18.01 | 10 | -1 | 126 |
| 13 Feb | 49359.85 | 226.2 | 8.15 | 18.61 | 39 | 30 | 126 |
| 12 Feb | 49479.45 | 218.05 | -25.7 | 18.90 | 50 | 22 | 96 |
| 11 Feb | 49403.40 | 243.75 | 92.55 | 18.81 | 6 | 0 | 74 |
| 10 Feb | 49981.00 | 151.2 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 50158.85 | 151.2 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 50382.10 | 151.2 | 0 | 0.00 | 0 | 3 | 0 |
| 5 Feb | 50343.05 | 151.2 | -120.2 | 18.39 | 6 | 3 | 74 |
| 4 Feb | 50157.95 | 276.55 | 5.15 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 49210.55 | 276.55 | 5.15 | 0.00 | 0 | 71 | 0 |
| 1 Feb | 49506.95 | 276.55 | -65.05 | 18.75 | 71 | 0 | 0 |
| 31 Jan | 49587.20 | 341.6 | 0 | 4.30 | 0 | 0 | 0 |
| 30 Jan | 49311.95 | 341.6 | 0 | 3.77 | 0 | 0 | 0 |
| 29 Jan | 49165.95 | 341.6 | 0 | 3.77 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 341.6 | 0 | 3.39 | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 341.6 | 0 | 2.46 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 341.6 | 0 | 2.81 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 341.6 | 0.00 | 3.04 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 341.6 | 0.00 | 3.23 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 341.6 | 0.00 | 3.28 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 341.6 | 0.00 | 3.85 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 341.6 | 0.00 | 2.97 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 341.6 | 0.00 | 3.62 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 341.6 | 0.00 | 3.15 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 341.6 | 0.00 | 2.98 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 341.6 | 0.00 | 2.42 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 341.6 | 341.60 | 3.13 | 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 46700 expiring on 27MAR2025
Delta for 46700 PE is -0.02
Historical price for 46700 PE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 11.9, which was -6.7 lower than the previous day. The implied volatity was 21.59, the open interest changed by -798 which decreased total open position to 3475
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 17.45, which was -33.75 lower than the previous day. The implied volatity was 19.79, the open interest changed by 171 which increased total open position to 4192
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 51.25, which was -57.75 lower than the previous day. The implied volatity was 16.54, the open interest changed by 1231 which increased total open position to 4320
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 117, which was -16.4 lower than the previous day. The implied volatity was 15.82, the open interest changed by 253 which increased total open position to 3333
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 126.8, which was -77.85 lower than the previous day. The implied volatity was 16.06, the open interest changed by 332 which increased total open position to 3100
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 191.95, which was 34.7 higher than the previous day. The implied volatity was 16.99, the open interest changed by 324 which increased total open position to 2806
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 166.3, which was 37.25 higher than the previous day. The implied volatity was 17.52, the open interest changed by -334 which decreased total open position to 2498
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 134.7, which was -8.4 lower than the previous day. The implied volatity was 16.79, the open interest changed by 709 which increased total open position to 2832
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 143.2, which was -20.35 lower than the previous day. The implied volatity was 17.66, the open interest changed by -104 which decreased total open position to 2139
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 161.45, which was -56.3 lower than the previous day. The implied volatity was 17.47, the open interest changed by 810 which increased total open position to 2267
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 213.35, which was -26.9 lower than the previous day. The implied volatity was 17.74, the open interest changed by 198 which increased total open position to 1496
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 234.25, which was 0.3 higher than the previous day. The implied volatity was 17.29, the open interest changed by 432 which increased total open position to 1325
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 234.35, which was 51.85 higher than the previous day. The implied volatity was 17.09, the open interest changed by 520 which increased total open position to 903
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 180.25, which was -31.35 lower than the previous day. The implied volatity was 17.12, the open interest changed by 48 which increased total open position to 383
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 216.95, which was -10.2 lower than the previous day. The implied volatity was 17.51, the open interest changed by 110 which increased total open position to 338
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 239.05, which was 34.8 higher than the previous day. The implied volatity was 18.24, the open interest changed by 62 which increased total open position to 224
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 204.25, which was 34.05 higher than the previous day. The implied volatity was 17.72, the open interest changed by 28 which increased total open position to 162
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 170.2, which was -23.45 lower than the previous day. The implied volatity was 18.07, the open interest changed by -6 which decreased total open position to 134
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 193.65, which was -52.9 lower than the previous day. The implied volatity was 19.55, the open interest changed by -2 which decreased total open position to 140
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 247.85, which was 7.85 higher than the previous day. The implied volatity was 19.03, the open interest changed by 8 which increased total open position to 122
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 240, which was 1.85 higher than the previous day. The implied volatity was 19.55, the open interest changed by -14 which decreased total open position to 115
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 238.15, which was 10.95 higher than the previous day. The implied volatity was 18.01, the open interest changed by -1 which decreased total open position to 126
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 226.2, which was 8.15 higher than the previous day. The implied volatity was 18.61, the open interest changed by 30 which increased total open position to 126
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 218.05, which was -25.7 lower than the previous day. The implied volatity was 18.90, the open interest changed by 22 which increased total open position to 96
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 243.75, which was 92.55 higher than the previous day. The implied volatity was 18.81, the open interest changed by 0 which decreased total open position to 74
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 151.2, 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 151.2, 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 151.2, 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 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 151.2, which was -120.2 lower than the previous day. The implied volatity was 18.39, the open interest changed by 3 which increased total open position to 74
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 276.55, which was 5.15 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 276.55, which was 5.15 higher than the previous day. The implied volatity was 0.00, the open interest changed by 71 which increased total open position to 0
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 276.55, which was -65.05 lower than the previous day. The implied volatity was 18.75, 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 341.6, 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 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 341.6, which was 0 lower than the previous day. The implied volatity was 3.77, 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 341.6, which was 0 lower than the previous day. The implied volatity was 3.77, 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 341.6, which was 0 lower than the previous day. The implied volatity was 3.39, 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 341.6, which was 0 lower than the previous day. The implied volatity was 2.46, 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 341.6, which was 0 lower than the previous day. The implied volatity was 2.81, 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 341.6, which was 0.00 lower than the previous day. The implied volatity was 3.04, 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 341.6, which was 0.00 lower than the previous day. The implied volatity was 3.23, 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 341.6, which was 0.00 lower than the previous day. The implied volatity was 3.28, 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 341.6, which was 0.00 lower than the previous day. The implied volatity was 3.85, 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 341.6, which was 0.00 lower than the previous day. The implied volatity was 2.97, 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 341.6, which was 0.00 lower than the previous day. The implied volatity was 3.62, 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 341.6, which was 0.00 lower than the previous day. The implied volatity was 3.15, 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 341.6, which was 0.00 lower than the previous day. The implied volatity was 2.98, 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 341.6, which was 0.00 lower than the previous day. The implied volatity was 2.42, 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 341.6, which was 341.60 higher than the previous day. The implied volatity was 3.13, 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
