BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 46900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Mar | 49702.60 | 2883.35 | 481.1 | - | 3 | -1 | 315 | |||
| 18 Mar | 49314.50 | 2402.25 | 770.9 | - | 22 | -6 | 317 | |||
| 17 Mar | 48354.15 | 1631.35 | 242.6 | 15.44 | 16 | -6 | 324 | |||
| 13 Mar | 48060.40 | 1380 | -83.15 | 12.80 | 72 | 3 | 330 | |||
| 12 Mar | 48056.65 | 1461.95 | 139.2 | 14.09 | 248 | 13 | 327 | |||
| 11 Mar | 47853.95 | 1350.25 | -281.2 | 14.48 | 559 | 258 | 316 | |||
| 10 Mar | 48216.80 | 1631.45 | -281.25 | 14.96 | 10 | 3 | 59 | |||
| 7 Mar | 48497.50 | 1912.7 | 75.5 | 14.58 | 18 | 4 | 56 | |||
| 6 Mar | 48627.70 | 1837.2 | -143.35 | - | 14 | -4 | 53 | |||
| 5 Mar | 48489.95 | 1980.55 | 178.95 | 13.66 | 13 | 0 | 57 | |||
| 4 Mar | 48245.20 | 1839 | 68.35 | 14.65 | 99 | 23 | 56 | |||
| 3 Mar | 48114.30 | 1769.5 | -196.2 | 15.24 | 100 | 19 | 33 | |||
| 28 Feb | 48344.70 | 1944.35 | -1363.3 | 16.01 | 17 | 13 | 13 | |||
| 27 Feb | 48743.80 | 3307.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 48608.35 | 3307.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 48651.95 | 3307.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 48981.20 | 3307.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 49334.55 | 3307.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 49570.10 | 3307.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 49087.30 | 3307.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 3307.65 | 0 | 0.00 | 0 | -1 | 0 | |||
| 14 Feb | 49099.45 | 3307.65 | 66.6 | 25.52 | 1 | 0 | 4 | |||
| 13 Feb | 49359.85 | 3241.05 | -37.25 | 18.72 | 1 | 0 | 3 | |||
| 12 Feb | 49479.45 | 3278.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 3278.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 3278.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 3278.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 3278.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 3278.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 3278.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 3278.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 3278.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 31 Jan | 49587.20 | 3278.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Jan | 49311.95 | 3278.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 3278.3 | 0 | 0.00 | 0 | 3 | 0 | |||
| 28 Jan | 48866.85 | 3278.3 | -2273.45 | 20.34 | 3 | 0 | 0 | |||
| 27 Jan | 48064.65 | 5551.75 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 5551.75 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 5551.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Jan | 48724.40 | 5551.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 5551.75 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 5551.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 5551.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 5551.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 5551.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 5551.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 5551.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 5551.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 5551.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 5551.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 5551.75 | 5551.75 | - | 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 46900 expiring on 27MAR2025
Delta for 46900 CE is -
Historical price for 46900 CE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 2883.35, which was 481.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 315
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 2402.25, which was 770.9 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 317
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 1631.35, which was 242.6 higher than the previous day. The implied volatity was 15.44, the open interest changed by -6 which decreased total open position to 324
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1380, which was -83.15 lower than the previous day. The implied volatity was 12.80, the open interest changed by 3 which increased total open position to 330
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1461.95, which was 139.2 higher than the previous day. The implied volatity was 14.09, the open interest changed by 13 which increased total open position to 327
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1350.25, which was -281.2 lower than the previous day. The implied volatity was 14.48, the open interest changed by 258 which increased total open position to 316
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1631.45, which was -281.25 lower than the previous day. The implied volatity was 14.96, the open interest changed by 3 which increased total open position to 59
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1912.7, which was 75.5 higher than the previous day. The implied volatity was 14.58, the open interest changed by 4 which increased total open position to 56
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1837.2, which was -143.35 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 53
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1980.55, which was 178.95 higher than the previous day. The implied volatity was 13.66, the open interest changed by 0 which decreased total open position to 57
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1839, which was 68.35 higher than the previous day. The implied volatity was 14.65, the open interest changed by 23 which increased total open position to 56
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1769.5, which was -196.2 lower than the previous day. The implied volatity was 15.24, the open interest changed by 19 which increased total open position to 33
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1944.35, which was -1363.3 lower than the previous day. The implied volatity was 16.01, the open interest changed by 13 which increased total open position to 13
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 3307.65, 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 3307.65, 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 3307.65, 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 3307.65, 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 3307.65, 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 3307.65, 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 3307.65, 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 3307.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 3307.65, which was 66.6 higher than the previous day. The implied volatity was 25.52, the open interest changed by 0 which decreased total open position to 4
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 3241.05, which was -37.25 lower than the previous day. The implied volatity was 18.72, the open interest changed by 0 which decreased total open position to 3
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 3278.3, 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 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 3278.3, 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 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 3278.3, 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 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 3278.3, 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 3278.3, 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 3278.3, 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 3278.3, 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 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 3278.3, 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 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 3278.3, 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 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 3278.3, 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 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 3278.3, 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 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 3278.3, 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 3278.3, which was -2273.45 lower than the previous day. The implied volatity was 20.34, 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 5551.75, 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 5551.75, 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 5551.75, 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 5551.75, 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 5551.75, 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 5551.75, 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 5551.75, 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 5551.75, 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 5551.75, 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 5551.75, 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 5551.75, 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 5551.75, 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 5551.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 5551.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 5551.75, which was 5551.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 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 46900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 4.30
Theta: -5.32
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Mar | 49702.60 | 14.8 | -7.65 | 21.09 | 15,374 | -607 | 2,849 |
| 18 Mar | 49314.50 | 21 | -45.85 | 19.15 | 30,981 | -65 | 3,640 |
| 17 Mar | 48354.15 | 64 | -74.15 | 16.03 | 19,029 | 705 | 3,753 |
| 13 Mar | 48060.40 | 146.05 | -18.15 | 15.59 | 19,799 | 20 | 3,067 |
| 12 Mar | 48056.65 | 161.15 | -86.15 | 16.01 | 21,209 | 47 | 3,201 |
| 11 Mar | 47853.95 | 216 | 27.55 | 16.26 | 27,307 | 862 | 3,210 |
| 10 Mar | 48216.80 | 204 | 47.8 | 17.49 | 18,787 | -985 | 2,357 |
| 7 Mar | 48497.50 | 158.7 | -10.45 | 16.56 | 14,447 | 432 | 3,342 |
| 6 Mar | 48627.70 | 167 | -23.05 | 17.50 | 11,850 | 427 | 2,953 |
| 5 Mar | 48489.95 | 189.1 | -63.7 | 17.26 | 12,746 | 79 | 2,543 |
| 4 Mar | 48245.20 | 245.7 | -32.8 | 17.50 | 12,711 | 607 | 2,512 |
| 3 Mar | 48114.30 | 275.25 | 7.95 | 17.22 | 19,603 | 481 | 1,923 |
| 28 Feb | 48344.70 | 268 | 57.95 | 16.86 | 20,663 | 672 | 1,441 |
| 27 Feb | 48743.80 | 222.85 | -20 | 17.38 | 1,211 | 306 | 769 |
| 25 Feb | 48608.35 | 250.6 | -10.8 | 17.43 | 640 | 136 | 462 |
| 24 Feb | 48651.95 | 265.15 | 23.3 | 17.92 | 764 | 164 | 335 |
| 21 Feb | 48981.20 | 245.05 | 43.25 | 17.91 | 299 | 59 | 168 |
| 20 Feb | 49334.55 | 206.85 | -1.4 | 18.32 | 107 | 7 | 108 |
| 19 Feb | 49570.10 | 208.25 | -78.5 | 19.08 | 22 | -10 | 100 |
| 18 Feb | 49087.30 | 286.75 | 38.35 | 19.11 | 42 | 22 | 107 |
| 17 Feb | 49258.90 | 252.45 | -18.4 | 19.00 | 64 | 8 | 100 |
| 14 Feb | 49099.45 | 275.4 | 25.4 | 18.07 | 13 | 8 | 92 |
| 13 Feb | 49359.85 | 250 | -10.2 | 18.41 | 11 | 0 | 83 |
| 12 Feb | 49479.45 | 260.2 | 48.9 | 19.20 | 4 | 0 | 84 |
| 11 Feb | 49403.40 | 211.3 | 38.7 | 17.15 | 1 | 0 | 84 |
| 10 Feb | 49981.00 | 178.65 | 8.65 | 18.23 | 28 | 12 | 81 |
| 7 Feb | 50158.85 | 170 | 0 | 0.00 | 0 | 1 | 0 |
| 6 Feb | 50382.10 | 170 | -130.75 | 18.82 | 1 | 0 | 68 |
| 5 Feb | 50343.05 | 304.75 | 4 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 50157.95 | 304.75 | 4 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 49210.55 | 304.75 | 4 | 0.00 | 0 | 68 | 0 |
| 1 Feb | 49506.95 | 304.75 | -67 | 18.64 | 68 | 53 | 53 |
| 31 Jan | 49587.20 | 371.75 | 0 | 4.06 | 0 | 0 | 0 |
| 30 Jan | 49311.95 | 371.75 | 0 | 3.70 | 0 | 0 | 0 |
| 29 Jan | 49165.95 | 371.75 | 0 | 3.43 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 371.75 | 0 | 3.17 | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 371.75 | 0 | 2.21 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 371.75 | 0 | 2.58 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 371.75 | 0.00 | 2.82 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 371.75 | 0.00 | 3.01 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 371.75 | 0.00 | 2.85 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 371.75 | 0.00 | 3.63 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 371.75 | 0.00 | 2.74 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 371.75 | 0.00 | 3.41 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 371.75 | 0.00 | 2.96 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 371.75 | 0.00 | 2.77 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 371.75 | 0.00 | 2.21 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 371.75 | 0.00 | 2.93 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 371.75 | 0.00 | 3.58 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 371.75 | 0.00 | 3.89 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 371.75 | 371.75 | 4.22 | 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 46900 expiring on 27MAR2025
Delta for 46900 PE is -0.02
Historical price for 46900 PE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 14.8, which was -7.65 lower than the previous day. The implied volatity was 21.09, the open interest changed by -607 which decreased total open position to 2849
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 21, which was -45.85 lower than the previous day. The implied volatity was 19.15, the open interest changed by -65 which decreased total open position to 3640
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 64, which was -74.15 lower than the previous day. The implied volatity was 16.03, the open interest changed by 705 which increased total open position to 3753
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 146.05, which was -18.15 lower than the previous day. The implied volatity was 15.59, the open interest changed by 20 which increased total open position to 3067
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 161.15, which was -86.15 lower than the previous day. The implied volatity was 16.01, the open interest changed by 47 which increased total open position to 3201
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 216, which was 27.55 higher than the previous day. The implied volatity was 16.26, the open interest changed by 862 which increased total open position to 3210
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 204, which was 47.8 higher than the previous day. The implied volatity was 17.49, the open interest changed by -985 which decreased total open position to 2357
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 158.7, which was -10.45 lower than the previous day. The implied volatity was 16.56, the open interest changed by 432 which increased total open position to 3342
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 167, which was -23.05 lower than the previous day. The implied volatity was 17.50, the open interest changed by 427 which increased total open position to 2953
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 189.1, which was -63.7 lower than the previous day. The implied volatity was 17.26, the open interest changed by 79 which increased total open position to 2543
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 245.7, which was -32.8 lower than the previous day. The implied volatity was 17.50, the open interest changed by 607 which increased total open position to 2512
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 275.25, which was 7.95 higher than the previous day. The implied volatity was 17.22, the open interest changed by 481 which increased total open position to 1923
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 268, which was 57.95 higher than the previous day. The implied volatity was 16.86, the open interest changed by 672 which increased total open position to 1441
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 222.85, which was -20 lower than the previous day. The implied volatity was 17.38, the open interest changed by 306 which increased total open position to 769
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 250.6, which was -10.8 lower than the previous day. The implied volatity was 17.43, the open interest changed by 136 which increased total open position to 462
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 265.15, which was 23.3 higher than the previous day. The implied volatity was 17.92, the open interest changed by 164 which increased total open position to 335
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 245.05, which was 43.25 higher than the previous day. The implied volatity was 17.91, the open interest changed by 59 which increased total open position to 168
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 206.85, which was -1.4 lower than the previous day. The implied volatity was 18.32, the open interest changed by 7 which increased total open position to 108
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 208.25, which was -78.5 lower than the previous day. The implied volatity was 19.08, the open interest changed by -10 which decreased total open position to 100
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 286.75, which was 38.35 higher than the previous day. The implied volatity was 19.11, the open interest changed by 22 which increased total open position to 107
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 252.45, which was -18.4 lower than the previous day. The implied volatity was 19.00, the open interest changed by 8 which increased total open position to 100
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 275.4, which was 25.4 higher than the previous day. The implied volatity was 18.07, the open interest changed by 8 which increased total open position to 92
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 250, which was -10.2 lower than the previous day. The implied volatity was 18.41, the open interest changed by 0 which decreased total open position to 83
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 260.2, which was 48.9 higher than the previous day. The implied volatity was 19.20, the open interest changed by 0 which decreased total open position to 84
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 211.3, which was 38.7 higher than the previous day. The implied volatity was 17.15, the open interest changed by 0 which decreased total open position to 84
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 178.65, which was 8.65 higher than the previous day. The implied volatity was 18.23, the open interest changed by 12 which increased total open position to 81
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 170, 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 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 170, which was -130.75 lower than the previous day. The implied volatity was 18.82, the open interest changed by 0 which decreased total open position to 68
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 304.75, which was 4 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 304.75, which was 4 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 304.75, which was 4 higher than the previous day. The implied volatity was 0.00, the open interest changed by 68 which increased total open position to 0
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 304.75, which was -67 lower than the previous day. The implied volatity was 18.64, the open interest changed by 53 which increased total open position to 53
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 371.75, which was 0 lower than the previous day. The implied volatity was 4.06, 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 371.75, which was 0 lower than the previous day. The implied volatity was 3.70, 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 371.75, which was 0 lower than the previous day. The implied volatity was 3.43, 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 371.75, which was 0 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 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 371.75, which was 0 lower than the previous day. The implied volatity was 2.21, 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 371.75, which was 0 lower than the previous day. The implied volatity was 2.58, 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 371.75, which was 0.00 lower than the previous day. The implied volatity was 2.82, 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 371.75, which was 0.00 lower than the previous day. The implied volatity was 3.01, 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 371.75, 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 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 371.75, which was 0.00 lower than the previous day. The implied volatity was 3.63, 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 371.75, which was 0.00 lower than the previous day. The implied volatity was 2.74, 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 371.75, which was 0.00 lower than the previous day. The implied volatity was 3.41, 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 371.75, which was 0.00 lower than the previous day. The implied volatity was 2.96, 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 371.75, which was 0.00 lower than the previous day. The implied volatity was 2.77, 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 371.75, which was 0.00 lower than the previous day. The implied volatity was 2.21, 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 371.75, 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 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 371.75, which was 0.00 lower than the previous day. The implied volatity was 3.58, 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 371.75, 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 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 371.75, which was 371.75 higher than the previous day. The implied volatity was 4.22, 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
