BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 46800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 14.11
Theta: -17.20
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 1441.25 | -94 | 10.91 | 83 | -3 | 199 | |||
| 12 Mar | 48056.65 | 1539.45 | 157.45 | 13.77 | 511 | 72 | 207 | |||
| 11 Mar | 47853.95 | 1449.1 | -151.8 | 15.19 | 414 | 86 | 137 | |||
| 10 Mar | 48216.80 | 1615 | -316.6 | 9.16 | 31 | 3 | 29 | |||
| 7 Mar | 48497.50 | 1931.6 | -200.4 | 10.75 | 7 | 3 | 26 | |||
| 6 Mar | 48627.70 | 2132 | 74.9 | 12.71 | 13 | 3 | 23 | |||
| 5 Mar | 48489.95 | 2095.7 | -1214 | 14.86 | 65 | 28 | 31 | |||
| 4 Mar | 48245.20 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 48114.30 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 48344.70 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 48743.80 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 48608.35 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 48651.95 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 48981.20 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 49334.55 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 49570.10 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 49087.30 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 31 Jan | 49587.20 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Jan | 49311.95 | 3309.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 3309.7 | 0 | 0.00 | 0 | 3 | 0 | |||
| 28 Jan | 48866.85 | 3309.7 | -2324.95 | 19.59 | 3 | 0 | 0 | |||
| 27 Jan | 48064.65 | 5634.65 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 5634.65 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 5634.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 5634.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Jan | 48570.90 | 5634.65 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 5634.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 5634.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 5634.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 5634.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 5634.65 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 5634.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 5634.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 5634.65 | 5634.65 | - | 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 46800 expiring on 27MAR2025
Delta for 46800 CE is 0.92
Historical price for 46800 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1441.25, which was -94 lower than the previous day. The implied volatity was 10.91, the open interest changed by -3 which decreased total open position to 199
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1539.45, which was 157.45 higher than the previous day. The implied volatity was 13.77, the open interest changed by 72 which increased total open position to 207
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1449.1, which was -151.8 lower than the previous day. The implied volatity was 15.19, the open interest changed by 86 which increased total open position to 137
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1615, which was -316.6 lower than the previous day. The implied volatity was 9.16, the open interest changed by 3 which increased total open position to 29
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1931.6, which was -200.4 lower than the previous day. The implied volatity was 10.75, the open interest changed by 3 which increased total open position to 26
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 2132, which was 74.9 higher than the previous day. The implied volatity was 12.71, the open interest changed by 3 which increased total open position to 23
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 2095.7, which was -1214 lower than the previous day. The implied volatity was 14.86, the open interest changed by 28 which increased total open position to 31
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 3309.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 3309.7, which was -2324.95 lower than the previous day. The implied volatity was 19.59, 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 5634.65, 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 5634.65, 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 5634.65, 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 5634.65, 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 5634.65, 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 5634.65, 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 5634.65, 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 5634.65, 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 5634.65, 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 5634.65, 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 5634.65, 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 5634.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 5634.65, which was 5634.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 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 46800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 23.25
Theta: -10.81
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 129.7 | -18.1 | 15.66 | 25,896 | -684 | 5,796 |
| 12 Mar | 48056.65 | 142.6 | -80.95 | 16.01 | 22,349 | 1,183 | 6,533 |
| 11 Mar | 47853.95 | 208.5 | 36.2 | 16.81 | 26,210 | 1,341 | 5,209 |
| 10 Mar | 48216.80 | 187.85 | 46.45 | 17.71 | 18,979 | -409 | 3,889 |
| 7 Mar | 48497.50 | 147 | -9.15 | 16.69 | 15,557 | 812 | 4,298 |
| 6 Mar | 48627.70 | 155.9 | -18.75 | 17.68 | 10,675 | -297 | 3,579 |
| 5 Mar | 48489.95 | 173.95 | -60.5 | 17.34 | 14,892 | 1,433 | 4,025 |
| 4 Mar | 48245.20 | 227 | -31.05 | 17.56 | 16,930 | 288 | 2,597 |
| 3 Mar | 48114.30 | 264.95 | 14.3 | 17.56 | 20,654 | 752 | 2,366 |
| 28 Feb | 48344.70 | 253.15 | 65.7 | 17.05 | 20,387 | 705 | 1,628 |
| 27 Feb | 48743.80 | 212.45 | -12.25 | 17.60 | 1,989 | 602 | 923 |
| 25 Feb | 48608.35 | 233.2 | -12.25 | 17.45 | 604 | 117 | 318 |
| 24 Feb | 48651.95 | 251.4 | 26.95 | 18.07 | 597 | 38 | 200 |
| 21 Feb | 48981.20 | 229.2 | 39.25 | 17.98 | 182 | 67 | 162 |
| 20 Feb | 49334.55 | 193.6 | -3.4 | 18.37 | 98 | 8 | 96 |
| 19 Feb | 49570.10 | 197 | -59.7 | 19.23 | 52 | 13 | 88 |
| 18 Feb | 49087.30 | 256.7 | 5.85 | 18.79 | 16 | 1 | 74 |
| 17 Feb | 49258.90 | 248.2 | -4.5 | 19.33 | 23 | 3 | 79 |
| 14 Feb | 49099.45 | 252.7 | 8.85 | 17.95 | 53 | -17 | 73 |
| 13 Feb | 49359.85 | 243.85 | 23.75 | 18.63 | 2 | 1 | 90 |
| 12 Feb | 49479.45 | 220.1 | -13.05 | 18.51 | 23 | 2 | 90 |
| 11 Feb | 49403.40 | 237.1 | -49.5 | 18.23 | 41 | 23 | 88 |
| 10 Feb | 49981.00 | 290.1 | 3.5 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 50158.85 | 290.1 | 3.5 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 50382.10 | 290.1 | 3.5 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 50343.05 | 290.1 | 3.5 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 50157.95 | 290.1 | 3.5 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 49210.55 | 290.1 | 3.5 | 0.00 | 0 | 65 | 0 |
| 1 Feb | 49506.95 | 290.1 | -66.35 | 18.67 | 65 | 55 | 55 |
| 31 Jan | 49587.20 | 356.45 | 0 | 4.17 | 0 | 0 | 0 |
| 30 Jan | 49311.95 | 356.45 | 0 | 3.64 | 0 | 0 | 0 |
| 29 Jan | 49165.95 | 356.45 | 0 | 3.65 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 356.45 | 0 | 3.29 | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 356.45 | 0 | 2.33 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 356.45 | 0 | 2.68 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 356.45 | 0.00 | 2.93 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 356.45 | 0.00 | 3.11 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 356.45 | 0.00 | 3.17 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 356.45 | 0.00 | 3.73 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 356.45 | 0.00 | 2.85 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 356.45 | 0.00 | 3.51 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 356.45 | 0.00 | 3.04 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 356.45 | 0.00 | 2.87 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 356.45 | 0.00 | 2.32 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 356.45 | 0.00 | 3.04 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 356.45 | 356.45 | 3.75 | 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 46800 expiring on 27MAR2025
Delta for 46800 PE is -0.16
Historical price for 46800 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 129.7, which was -18.1 lower than the previous day. The implied volatity was 15.66, the open interest changed by -684 which decreased total open position to 5796
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 142.6, which was -80.95 lower than the previous day. The implied volatity was 16.01, the open interest changed by 1183 which increased total open position to 6533
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 208.5, which was 36.2 higher than the previous day. The implied volatity was 16.81, the open interest changed by 1341 which increased total open position to 5209
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 187.85, which was 46.45 higher than the previous day. The implied volatity was 17.71, the open interest changed by -409 which decreased total open position to 3889
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 147, which was -9.15 lower than the previous day. The implied volatity was 16.69, the open interest changed by 812 which increased total open position to 4298
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 155.9, which was -18.75 lower than the previous day. The implied volatity was 17.68, the open interest changed by -297 which decreased total open position to 3579
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 173.95, which was -60.5 lower than the previous day. The implied volatity was 17.34, the open interest changed by 1433 which increased total open position to 4025
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 227, which was -31.05 lower than the previous day. The implied volatity was 17.56, the open interest changed by 288 which increased total open position to 2597
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 264.95, which was 14.3 higher than the previous day. The implied volatity was 17.56, the open interest changed by 752 which increased total open position to 2366
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 253.15, which was 65.7 higher than the previous day. The implied volatity was 17.05, the open interest changed by 705 which increased total open position to 1628
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 212.45, which was -12.25 lower than the previous day. The implied volatity was 17.60, the open interest changed by 602 which increased total open position to 923
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 233.2, which was -12.25 lower than the previous day. The implied volatity was 17.45, the open interest changed by 117 which increased total open position to 318
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 251.4, which was 26.95 higher than the previous day. The implied volatity was 18.07, the open interest changed by 38 which increased total open position to 200
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 229.2, which was 39.25 higher than the previous day. The implied volatity was 17.98, the open interest changed by 67 which increased total open position to 162
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 193.6, which was -3.4 lower than the previous day. The implied volatity was 18.37, the open interest changed by 8 which increased total open position to 96
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 197, which was -59.7 lower than the previous day. The implied volatity was 19.23, the open interest changed by 13 which increased total open position to 88
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 256.7, which was 5.85 higher than the previous day. The implied volatity was 18.79, the open interest changed by 1 which increased total open position to 74
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 248.2, which was -4.5 lower than the previous day. The implied volatity was 19.33, the open interest changed by 3 which increased total open position to 79
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 252.7, which was 8.85 higher than the previous day. The implied volatity was 17.95, the open interest changed by -17 which decreased total open position to 73
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 243.85, which was 23.75 higher than the previous day. The implied volatity was 18.63, the open interest changed by 1 which increased total open position to 90
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 220.1, which was -13.05 lower than the previous day. The implied volatity was 18.51, the open interest changed by 2 which increased total open position to 90
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 237.1, which was -49.5 lower than the previous day. The implied volatity was 18.23, the open interest changed by 23 which increased total open position to 88
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 290.1, which was 3.5 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 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 290.1, which was 3.5 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 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 290.1, which was 3.5 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 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 290.1, which was 3.5 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 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 290.1, which was 3.5 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 290.1, which was 3.5 higher than the previous day. The implied volatity was 0.00, the open interest changed by 65 which increased total open position to 0
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 290.1, which was -66.35 lower than the previous day. The implied volatity was 18.67, the open interest changed by 55 which increased total open position to 55
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 356.45, which was 0 lower than the previous day. The implied volatity was 4.17, 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 356.45, which was 0 lower than the previous day. The implied volatity was 3.64, 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 356.45, which was 0 lower than the previous day. The implied volatity was 3.65, 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 356.45, which was 0 lower than the previous day. The implied volatity was 3.29, 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 356.45, which was 0 lower than the previous day. The implied volatity was 2.33, 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 356.45, which was 0 lower than the previous day. The implied volatity was 2.68, 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 356.45, which was 0.00 lower than the previous day. The implied volatity was 2.93, 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 356.45, which was 0.00 lower than the previous day. The implied volatity was 3.11, 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 356.45, which was 0.00 lower than the previous day. The implied volatity was 3.17, 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 356.45, which was 0.00 lower than the previous day. The implied volatity was 3.73, 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 356.45, which was 0.00 lower than the previous day. The implied volatity was 2.85, 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 356.45, which was 0.00 lower than the previous day. The implied volatity was 3.51, 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 356.45, 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 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 356.45, which was 0.00 lower than the previous day. The implied volatity was 2.87, 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 356.45, which was 0.00 lower than the previous day. The implied volatity was 2.32, 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 356.45, 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 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 356.45, which was 356.45 higher than the previous day. The implied volatity was 3.75, 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
