BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 47000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 18.00
Theta: -18.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 1253.4 | -123.45 | 10.73 | 7,489 | 336 | 4,837 | |||
| 12 Mar | 48056.65 | 1390 | 139.6 | 14.50 | 7,133 | 30 | 4,515 | |||
| 11 Mar | 47853.95 | 1294 | -213.5 | 15.19 | 14,018 | 1,693 | 4,497 | |||
| 10 Mar | 48216.80 | 1466.25 | -358.65 | 11.47 | 4,390 | -85 | 2,804 | |||
| 7 Mar | 48497.50 | 1789.6 | -161.8 | 13.00 | 5,431 | 338 | 2,889 | |||
| 6 Mar | 48627.70 | 1957.6 | 58.05 | 12.46 | 3,771 | -93 | 2,554 | |||
| 5 Mar | 48489.95 | 1909 | 188.15 | 14.25 | 3,120 | 2 | 2,679 | |||
| 4 Mar | 48245.20 | 1759.8 | 70.5 | 14.56 | 2,659 | 318 | 2,679 | |||
| 3 Mar | 48114.30 | 1695.05 | -226 | 15.35 | 5,413 | 216 | 2,362 | |||
| 28 Feb | 48344.70 | 1890.75 | -354.15 | 16.64 | 3,750 | 438 | 2,153 | |||
| 27 Feb | 48743.80 | 2180 | -74 | 15.56 | 1,296 | 820 | 1,715 | |||
| 25 Feb | 48608.35 | 2211.3 | -143.55 | 16.62 | 885 | 346 | 894 | |||
|
|
||||||||||
| 24 Feb | 48651.95 | 2354.65 | -254.85 | 18.32 | 878 | 154 | 548 | |||
| 21 Feb | 48981.20 | 2536.2 | -463.8 | 16.00 | 301 | 98 | 393 | |||
| 20 Feb | 49334.55 | 3000 | -105.75 | 19.31 | 65 | 14 | 294 | |||
| 19 Feb | 49570.10 | 3096.25 | 300.8 | 15.10 | 117 | -4 | 280 | |||
| 18 Feb | 49087.30 | 2800 | -249.9 | 17.94 | 222 | 16 | 284 | |||
| 17 Feb | 49258.90 | 3057.4 | 114.9 | 19.12 | 314 | 10 | 267 | |||
| 14 Feb | 49099.45 | 2942.5 | -242.5 | 19.55 | 122 | 3 | 259 | |||
| 13 Feb | 49359.85 | 3185 | -73.5 | 19.35 | 36 | -3 | 257 | |||
| 12 Feb | 49479.45 | 3259.1 | 86 | 16.71 | 292 | 105 | 261 | |||
| 11 Feb | 49403.40 | 3157.65 | -562.35 | 17.33 | 36 | 5 | 156 | |||
| 10 Feb | 49981.00 | 3720 | -259.1 | 17.67 | 8 | 0 | 152 | |||
| 7 Feb | 50158.85 | 3979.1 | -120.9 | 17.65 | 10 | 6 | 153 | |||
| 6 Feb | 50382.10 | 4100 | 20 | 13.69 | 3 | 0 | 147 | |||
| 5 Feb | 50343.05 | 4080 | 230 | 17.04 | 7 | 0 | 146 | |||
| 4 Feb | 50157.95 | 3850 | 636 | 14.52 | 21 | 9 | 146 | |||
| 3 Feb | 49210.55 | 3214 | -129.85 | 17.86 | 26 | 3 | 136 | |||
| 1 Feb | 49506.95 | 3350.65 | -185 | 14.30 | 17 | 8 | 132 | |||
| 31 Jan | 49587.20 | 3600 | 206.95 | 17.97 | 68 | -18 | 124 | |||
| 30 Jan | 49311.95 | 3393.05 | 136.65 | 17.06 | 12 | -3 | 143 | |||
| 29 Jan | 49165.95 | 3256.4 | -33.6 | 17.91 | 1 | 0 | 145 | |||
| 28 Jan | 48866.85 | 3290 | 743.1 | 21.74 | 47 | 10 | 145 | |||
| 27 Jan | 48064.65 | 2480.75 | -275.9 | 18.82 | 98 | 56 | 132 | |||
| 24 Jan | 48367.80 | 2800 | -220 | 19.25 | 5 | 2 | 77 | |||
| 23 Jan | 48589.00 | 3020 | 70.00 | 19.50 | 2 | 1 | 74 | |||
| 22 Jan | 48724.40 | 2950 | -95.75 | 15.88 | 13 | -1 | 75 | |||
| 21 Jan | 48570.90 | 3045.75 | -574.25 | 18.98 | 12 | 5 | 75 | |||
| 20 Jan | 49350.80 | 3620 | 645.00 | 18.93 | 28 | 1 | 73 | |||
| 17 Jan | 48540.60 | 2975 | -528.50 | 17.61 | 20 | 11 | 71 | |||
| 16 Jan | 49278.70 | 3503.5 | 303.50 | 14.69 | 3 | 1 | 61 | |||
| 15 Jan | 48751.70 | 3200 | 0.00 | 0.00 | 0 | 16 | 0 | |||
| 14 Jan | 48729.15 | 3200 | 426.25 | 16.24 | 28 | 11 | 55 | |||
| 13 Jan | 48041.25 | 2773.75 | -467.70 | 18.95 | 60 | 33 | 44 | |||
| 10 Jan | 48734.15 | 3241.45 | -596.55 | 17.23 | 10 | 7 | 9 | |||
| 9 Jan | 49503.50 | 3838 | -32.00 | 16.29 | 2 | 1 | 2 | |||
| 8 Jan | 49835.05 | 3870 | -230.00 | 10.29 | 1 | 0 | 1 | |||
| 7 Jan | 50202.15 | 4100 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Jan | 49922.00 | 4100 | -1369.35 | 12.88 | 1 | 0 | 0 | |||
| 3 Jan | 50988.80 | 5469.35 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 5469.35 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 47000 expiring on 27MAR2025
Delta for 47000 CE is 0.89
Historical price for 47000 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1253.4, which was -123.45 lower than the previous day. The implied volatity was 10.73, the open interest changed by 336 which increased total open position to 4837
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1390, which was 139.6 higher than the previous day. The implied volatity was 14.50, the open interest changed by 30 which increased total open position to 4515
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1294, which was -213.5 lower than the previous day. The implied volatity was 15.19, the open interest changed by 1693 which increased total open position to 4497
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1466.25, which was -358.65 lower than the previous day. The implied volatity was 11.47, the open interest changed by -85 which decreased total open position to 2804
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1789.6, which was -161.8 lower than the previous day. The implied volatity was 13.00, the open interest changed by 338 which increased total open position to 2889
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1957.6, which was 58.05 higher than the previous day. The implied volatity was 12.46, the open interest changed by -93 which decreased total open position to 2554
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1909, which was 188.15 higher than the previous day. The implied volatity was 14.25, the open interest changed by 2 which increased total open position to 2679
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1759.8, which was 70.5 higher than the previous day. The implied volatity was 14.56, the open interest changed by 318 which increased total open position to 2679
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1695.05, which was -226 lower than the previous day. The implied volatity was 15.35, the open interest changed by 216 which increased total open position to 2362
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1890.75, which was -354.15 lower than the previous day. The implied volatity was 16.64, the open interest changed by 438 which increased total open position to 2153
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 2180, which was -74 lower than the previous day. The implied volatity was 15.56, the open interest changed by 820 which increased total open position to 1715
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 2211.3, which was -143.55 lower than the previous day. The implied volatity was 16.62, the open interest changed by 346 which increased total open position to 894
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 2354.65, which was -254.85 lower than the previous day. The implied volatity was 18.32, the open interest changed by 154 which increased total open position to 548
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 2536.2, which was -463.8 lower than the previous day. The implied volatity was 16.00, the open interest changed by 98 which increased total open position to 393
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 3000, which was -105.75 lower than the previous day. The implied volatity was 19.31, the open interest changed by 14 which increased total open position to 294
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 3096.25, which was 300.8 higher than the previous day. The implied volatity was 15.10, the open interest changed by -4 which decreased total open position to 280
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 2800, which was -249.9 lower than the previous day. The implied volatity was 17.94, the open interest changed by 16 which increased total open position to 284
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 3057.4, which was 114.9 higher than the previous day. The implied volatity was 19.12, the open interest changed by 10 which increased total open position to 267
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 2942.5, which was -242.5 lower than the previous day. The implied volatity was 19.55, the open interest changed by 3 which increased total open position to 259
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 3185, which was -73.5 lower than the previous day. The implied volatity was 19.35, the open interest changed by -3 which decreased total open position to 257
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 3259.1, which was 86 higher than the previous day. The implied volatity was 16.71, the open interest changed by 105 which increased total open position to 261
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 3157.65, which was -562.35 lower than the previous day. The implied volatity was 17.33, the open interest changed by 5 which increased total open position to 156
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 3720, which was -259.1 lower than the previous day. The implied volatity was 17.67, the open interest changed by 0 which decreased total open position to 152
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 3979.1, which was -120.9 lower than the previous day. The implied volatity was 17.65, the open interest changed by 6 which increased total open position to 153
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 4100, which was 20 higher than the previous day. The implied volatity was 13.69, the open interest changed by 0 which decreased total open position to 147
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 4080, which was 230 higher than the previous day. The implied volatity was 17.04, the open interest changed by 0 which decreased total open position to 146
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 3850, which was 636 higher than the previous day. The implied volatity was 14.52, the open interest changed by 9 which increased total open position to 146
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 3214, which was -129.85 lower than the previous day. The implied volatity was 17.86, the open interest changed by 3 which increased total open position to 136
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 3350.65, which was -185 lower than the previous day. The implied volatity was 14.30, the open interest changed by 8 which increased total open position to 132
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 3600, which was 206.95 higher than the previous day. The implied volatity was 17.97, the open interest changed by -18 which decreased total open position to 124
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 3393.05, which was 136.65 higher than the previous day. The implied volatity was 17.06, the open interest changed by -3 which decreased total open position to 143
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 3256.4, which was -33.6 lower than the previous day. The implied volatity was 17.91, the open interest changed by 0 which decreased total open position to 145
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 3290, which was 743.1 higher than the previous day. The implied volatity was 21.74, the open interest changed by 10 which increased total open position to 145
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 2480.75, which was -275.9 lower than the previous day. The implied volatity was 18.82, the open interest changed by 56 which increased total open position to 132
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 2800, which was -220 lower than the previous day. The implied volatity was 19.25, the open interest changed by 2 which increased total open position to 77
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 3020, which was 70.00 higher than the previous day. The implied volatity was 19.50, the open interest changed by 1 which increased total open position to 74
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 2950, which was -95.75 lower than the previous day. The implied volatity was 15.88, the open interest changed by -1 which decreased total open position to 75
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 3045.75, which was -574.25 lower than the previous day. The implied volatity was 18.98, the open interest changed by 5 which increased total open position to 75
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 3620, which was 645.00 higher than the previous day. The implied volatity was 18.93, the open interest changed by 1 which increased total open position to 73
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 2975, which was -528.50 lower than the previous day. The implied volatity was 17.61, the open interest changed by 11 which increased total open position to 71
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 3503.5, which was 303.50 higher than the previous day. The implied volatity was 14.69, the open interest changed by 1 which increased total open position to 61
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 3200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 3200, which was 426.25 higher than the previous day. The implied volatity was 16.24, the open interest changed by 11 which increased total open position to 55
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 2773.75, which was -467.70 lower than the previous day. The implied volatity was 18.95, the open interest changed by 33 which increased total open position to 44
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 3241.45, which was -596.55 lower than the previous day. The implied volatity was 17.23, the open interest changed by 7 which increased total open position to 9
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 3838, which was -32.00 lower than the previous day. The implied volatity was 16.29, the open interest changed by 1 which increased total open position to 2
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 3870, which was -230.00 lower than the previous day. The implied volatity was 10.29, the open interest changed by 0 which decreased total open position to 1
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 4100, which was 0.00 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 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 4100, which was -1369.35 lower than the previous day. The implied volatity was 12.88, 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 5469.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 5469.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 27MAR2025 47000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 26.26
Theta: -11.92
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 164.7 | -17.3 | 15.55 | 1,18,288 | 2,500 | 39,740 |
| 12 Mar | 48056.65 | 180.05 | -90.45 | 15.96 | 1,28,144 | -173 | 37,384 |
| 11 Mar | 47853.95 | 250 | 42.1 | 16.56 | 1,48,809 | 1,654 | 38,082 |
| 10 Mar | 48216.80 | 222.6 | 52.5 | 17.48 | 1,10,729 | 1,054 | 36,483 |
| 7 Mar | 48497.50 | 174.35 | -9.05 | 16.46 | 1,13,393 | -2,986 | 35,429 |
| 6 Mar | 48627.70 | 181.95 | -24 | 17.43 | 83,004 | 4,624 | 38,510 |
| 5 Mar | 48489.95 | 203.75 | -68.15 | 17.14 | 92,712 | 7,818 | 34,142 |
| 4 Mar | 48245.20 | 270 | -28.95 | 17.56 | 87,608 | 2,891 | 26,140 |
| 3 Mar | 48114.30 | 289.6 | 2.55 | 16.96 | 1,17,589 | -174 | 23,360 |
| 28 Feb | 48344.70 | 293 | 68.5 | 16.92 | 1,54,477 | 5,000 | 23,476 |
| 27 Feb | 48743.80 | 240 | -17.5 | 17.32 | 29,086 | 3,575 | 18,476 |
| 25 Feb | 48608.35 | 266.35 | -13.35 | 17.29 | 19,510 | 1,944 | 14,886 |
| 24 Feb | 48651.95 | 285.05 | 25.55 | 17.91 | 18,965 | 1,740 | 12,966 |
| 21 Feb | 48981.20 | 270.05 | 55.45 | 18.08 | 11,252 | 1,643 | 11,275 |
| 20 Feb | 49334.55 | 220.05 | -2.8 | 18.25 | 7,219 | 1,675 | 9,636 |
| 19 Feb | 49570.10 | 222.25 | -69.15 | 19.10 | 6,734 | 845 | 7,960 |
| 18 Feb | 49087.30 | 298 | 31 | 18.92 | 3,347 | 286 | 7,134 |
| 17 Feb | 49258.90 | 260.25 | -33.05 | 18.76 | 6,292 | 642 | 6,857 |
| 14 Feb | 49099.45 | 300.05 | 28.45 | 18.21 | 6,316 | 431 | 6,247 |
| 13 Feb | 49359.85 | 279.8 | 22.95 | 18.71 | 3,508 | 620 | 5,810 |
| 12 Feb | 49479.45 | 252.35 | -5 | 18.59 | 4,099 | -243 | 5,190 |
| 11 Feb | 49403.40 | 273.3 | 83.95 | 18.32 | 3,268 | 379 | 5,434 |
| 10 Feb | 49981.00 | 192.35 | 16.3 | 18.26 | 2,834 | 723 | 5,072 |
| 7 Feb | 50158.85 | 173 | -6.5 | 18.02 | 2,589 | 787 | 4,349 |
| 6 Feb | 50382.10 | 180 | -5.15 | 18.78 | 769 | -117 | 3,569 |
| 5 Feb | 50343.05 | 188.75 | -39.85 | 18.50 | 1,918 | 421 | 3,677 |
| 4 Feb | 50157.95 | 224.8 | -116.3 | 18.73 | 3,119 | -191 | 3,258 |
| 3 Feb | 49210.55 | 347 | 25.65 | 18.32 | 1,901 | -152 | 3,465 |
| 1 Feb | 49506.95 | 321.25 | -61.35 | 18.59 | 4,031 | 691 | 3,637 |
| 31 Jan | 49587.20 | 377.45 | -88.4 | 19.96 | 3,511 | 395 | 2,966 |
| 30 Jan | 49311.95 | 458.25 | -102.45 | 20.61 | 1,950 | 36 | 2,583 |
| 29 Jan | 49165.95 | 545 | -62 | 21.13 | 1,276 | 265 | 2,544 |
| 28 Jan | 48866.85 | 603.25 | -222.5 | 20.92 | 1,476 | -236 | 2,280 |
| 27 Jan | 48064.65 | 829.1 | 117.45 | 20.61 | 1,746 | 251 | 2,533 |
| 24 Jan | 48367.80 | 721 | 89.1 | 20.11 | 1,799 | 125 | 2,281 |
| 23 Jan | 48589.00 | 640 | 50.65 | 19.79 | 961 | -178 | 2,175 |
| 22 Jan | 48724.40 | 589.35 | -54.60 | 19.56 | 981 | 277 | 2,358 |
| 21 Jan | 48570.90 | 643.95 | 167.05 | 19.76 | 1,459 | 371 | 2,082 |
| 20 Jan | 49350.80 | 476.9 | -172.15 | 19.58 | 1,453 | 130 | 1,714 |
| 17 Jan | 48540.60 | 649.05 | 171.85 | 19.20 | 356 | 64 | 1,585 |
| 16 Jan | 49278.70 | 477.2 | -110.80 | 19.36 | 504 | -118 | 1,526 |
| 15 Jan | 48751.70 | 588 | 26.70 | 18.95 | 302 | 70 | 1,645 |
| 14 Jan | 48729.15 | 561.3 | -237.10 | 18.83 | 583 | -220 | 1,579 |
| 13 Jan | 48041.25 | 798.4 | 199.35 | 19.03 | 2,590 | -545 | 1,812 |
| 10 Jan | 48734.15 | 599.05 | 185.40 | 18.70 | 1,717 | 685 | 2,358 |
| 9 Jan | 49503.50 | 413.65 | 41.85 | 18.22 | 553 | 355 | 1,678 |
| 8 Jan | 49835.05 | 371.8 | 44.80 | 18.26 | 1,724 | 755 | 1,537 |
| 7 Jan | 50202.15 | 327 | -54.30 | 18.32 | 209 | -18 | 784 |
| 6 Jan | 49922.00 | 381.3 | 154.60 | 18.63 | 1,442 | 283 | 807 |
| 3 Jan | 50988.80 | 226.7 | 40.70 | 17.96 | 528 | 233 | 524 |
| 2 Jan | 51605.55 | 186 | 18.37 | 335 | 136 | 288 | |
For Nifty Bank - strike price 47000 expiring on 27MAR2025
Delta for 47000 PE is -0.20
Historical price for 47000 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 164.7, which was -17.3 lower than the previous day. The implied volatity was 15.55, the open interest changed by 2500 which increased total open position to 39740
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 180.05, which was -90.45 lower than the previous day. The implied volatity was 15.96, the open interest changed by -173 which decreased total open position to 37384
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 250, which was 42.1 higher than the previous day. The implied volatity was 16.56, the open interest changed by 1654 which increased total open position to 38082
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 222.6, which was 52.5 higher than the previous day. The implied volatity was 17.48, the open interest changed by 1054 which increased total open position to 36483
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 174.35, which was -9.05 lower than the previous day. The implied volatity was 16.46, the open interest changed by -2986 which decreased total open position to 35429
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 181.95, which was -24 lower than the previous day. The implied volatity was 17.43, the open interest changed by 4624 which increased total open position to 38510
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 203.75, which was -68.15 lower than the previous day. The implied volatity was 17.14, the open interest changed by 7818 which increased total open position to 34142
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 270, which was -28.95 lower than the previous day. The implied volatity was 17.56, the open interest changed by 2891 which increased total open position to 26140
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 289.6, which was 2.55 higher than the previous day. The implied volatity was 16.96, the open interest changed by -174 which decreased total open position to 23360
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 293, which was 68.5 higher than the previous day. The implied volatity was 16.92, the open interest changed by 5000 which increased total open position to 23476
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 240, which was -17.5 lower than the previous day. The implied volatity was 17.32, the open interest changed by 3575 which increased total open position to 18476
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 266.35, which was -13.35 lower than the previous day. The implied volatity was 17.29, the open interest changed by 1944 which increased total open position to 14886
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 285.05, which was 25.55 higher than the previous day. The implied volatity was 17.91, the open interest changed by 1740 which increased total open position to 12966
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 270.05, which was 55.45 higher than the previous day. The implied volatity was 18.08, the open interest changed by 1643 which increased total open position to 11275
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 220.05, which was -2.8 lower than the previous day. The implied volatity was 18.25, the open interest changed by 1675 which increased total open position to 9636
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 222.25, which was -69.15 lower than the previous day. The implied volatity was 19.10, the open interest changed by 845 which increased total open position to 7960
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 298, which was 31 higher than the previous day. The implied volatity was 18.92, the open interest changed by 286 which increased total open position to 7134
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 260.25, which was -33.05 lower than the previous day. The implied volatity was 18.76, the open interest changed by 642 which increased total open position to 6857
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 300.05, which was 28.45 higher than the previous day. The implied volatity was 18.21, the open interest changed by 431 which increased total open position to 6247
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 279.8, which was 22.95 higher than the previous day. The implied volatity was 18.71, the open interest changed by 620 which increased total open position to 5810
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 252.35, which was -5 lower than the previous day. The implied volatity was 18.59, the open interest changed by -243 which decreased total open position to 5190
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 273.3, which was 83.95 higher than the previous day. The implied volatity was 18.32, the open interest changed by 379 which increased total open position to 5434
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 192.35, which was 16.3 higher than the previous day. The implied volatity was 18.26, the open interest changed by 723 which increased total open position to 5072
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 173, which was -6.5 lower than the previous day. The implied volatity was 18.02, the open interest changed by 787 which increased total open position to 4349
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 180, which was -5.15 lower than the previous day. The implied volatity was 18.78, the open interest changed by -117 which decreased total open position to 3569
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 188.75, which was -39.85 lower than the previous day. The implied volatity was 18.50, the open interest changed by 421 which increased total open position to 3677
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 224.8, which was -116.3 lower than the previous day. The implied volatity was 18.73, the open interest changed by -191 which decreased total open position to 3258
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 347, which was 25.65 higher than the previous day. The implied volatity was 18.32, the open interest changed by -152 which decreased total open position to 3465
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 321.25, which was -61.35 lower than the previous day. The implied volatity was 18.59, the open interest changed by 691 which increased total open position to 3637
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 377.45, which was -88.4 lower than the previous day. The implied volatity was 19.96, the open interest changed by 395 which increased total open position to 2966
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 458.25, which was -102.45 lower than the previous day. The implied volatity was 20.61, the open interest changed by 36 which increased total open position to 2583
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 545, which was -62 lower than the previous day. The implied volatity was 21.13, the open interest changed by 265 which increased total open position to 2544
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 603.25, which was -222.5 lower than the previous day. The implied volatity was 20.92, the open interest changed by -236 which decreased total open position to 2280
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 829.1, which was 117.45 higher than the previous day. The implied volatity was 20.61, the open interest changed by 251 which increased total open position to 2533
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 721, which was 89.1 higher than the previous day. The implied volatity was 20.11, the open interest changed by 125 which increased total open position to 2281
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 640, which was 50.65 higher than the previous day. The implied volatity was 19.79, the open interest changed by -178 which decreased total open position to 2175
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 589.35, which was -54.60 lower than the previous day. The implied volatity was 19.56, the open interest changed by 277 which increased total open position to 2358
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 643.95, which was 167.05 higher than the previous day. The implied volatity was 19.76, the open interest changed by 371 which increased total open position to 2082
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 476.9, which was -172.15 lower than the previous day. The implied volatity was 19.58, the open interest changed by 130 which increased total open position to 1714
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 649.05, which was 171.85 higher than the previous day. The implied volatity was 19.20, the open interest changed by 64 which increased total open position to 1585
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 477.2, which was -110.80 lower than the previous day. The implied volatity was 19.36, the open interest changed by -118 which decreased total open position to 1526
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 588, which was 26.70 higher than the previous day. The implied volatity was 18.95, the open interest changed by 70 which increased total open position to 1645
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 561.3, which was -237.10 lower than the previous day. The implied volatity was 18.83, the open interest changed by -220 which decreased total open position to 1579
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 798.4, which was 199.35 higher than the previous day. The implied volatity was 19.03, the open interest changed by -545 which decreased total open position to 1812
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 599.05, which was 185.40 higher than the previous day. The implied volatity was 18.70, the open interest changed by 685 which increased total open position to 2358
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 413.65, which was 41.85 higher than the previous day. The implied volatity was 18.22, the open interest changed by 355 which increased total open position to 1678
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 371.8, which was 44.80 higher than the previous day. The implied volatity was 18.26, the open interest changed by 755 which increased total open position to 1537
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 327, which was -54.30 lower than the previous day. The implied volatity was 18.32, the open interest changed by -18 which decreased total open position to 784
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 381.3, which was 154.60 higher than the previous day. The implied volatity was 18.63, the open interest changed by 283 which increased total open position to 807
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 226.7, which was 40.70 higher than the previous day. The implied volatity was 17.96, the open interest changed by 233 which increased total open position to 524
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 186, which was lower than the previous day. The implied volatity was 18.37, the open interest changed by 136 which increased total open position to 288
