BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 47100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 22.21
Theta: -20.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 1186.3 | -105.5 | 11.67 | 241 | 2 | 634 | |||
| 12 Mar | 48056.65 | 1303.3 | 131.1 | 14.25 | 778 | 11 | 632 | |||
| 11 Mar | 47853.95 | 1210 | -218.1 | 14.90 | 2,517 | 237 | 619 | |||
| 10 Mar | 48216.80 | 1393.4 | -347.45 | 12.08 | 64 | 17 | 382 | |||
| 7 Mar | 48497.50 | 1740.85 | -128.1 | 14.47 | 91 | -12 | 365 | |||
| 6 Mar | 48627.70 | 1895.65 | 95.65 | 13.70 | 66 | -25 | 374 | |||
| 5 Mar | 48489.95 | 1800 | 124 | 13.34 | 32 | 6 | 399 | |||
| 4 Mar | 48245.20 | 1701.55 | 96.2 | 15.22 | 3,263 | 7 | 395 | |||
| 3 Mar | 48114.30 | 1614.25 | -203 | 15.23 | 708 | 351 | 392 | |||
| 28 Feb | 48344.70 | 1837.75 | -371.05 | 17.19 | 66 | 38 | 42 | |||
| 27 Feb | 48743.80 | 2208.8 | 8.8 | 18.52 | 1 | 0 | 4 | |||
| 25 Feb | 48608.35 | 2200 | -30 | 18.40 | 1 | 0 | 4 | |||
| 24 Feb | 48651.95 | 2230 | -710.85 | 17.14 | 1 | 0 | 3 | |||
| 21 Feb | 48981.20 | 2940.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 49334.55 | 2940.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 49570.10 | 2940.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 49087.30 | 2940.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 2940.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 2940.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 2940.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 2940.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 2940.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 2940.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 2940.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 2940.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 2940.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 2940.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 2940.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 2940.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 31 Jan | 49587.20 | 2940.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Jan | 49311.95 | 2940.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 2940.85 | 0 | 0.00 | 0 | 3 | 0 | |||
| 28 Jan | 48866.85 | 2940.85 | -2446.65 | 17.06 | 3 | 0 | 0 | |||
| 27 Jan | 48064.65 | 5387.5 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 5387.5 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 5387.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 5387.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 5387.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Jan | 49350.80 | 5387.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 5387.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 5387.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 5387.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 5387.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 5387.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 5387.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 5387.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 5387.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 5387.5 | 5387.50 | - | 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 47100 expiring on 27MAR2025
Delta for 47100 CE is 0.85
Historical price for 47100 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1186.3, which was -105.5 lower than the previous day. The implied volatity was 11.67, the open interest changed by 2 which increased total open position to 634
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1303.3, which was 131.1 higher than the previous day. The implied volatity was 14.25, the open interest changed by 11 which increased total open position to 632
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1210, which was -218.1 lower than the previous day. The implied volatity was 14.90, the open interest changed by 237 which increased total open position to 619
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1393.4, which was -347.45 lower than the previous day. The implied volatity was 12.08, the open interest changed by 17 which increased total open position to 382
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1740.85, which was -128.1 lower than the previous day. The implied volatity was 14.47, the open interest changed by -12 which decreased total open position to 365
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1895.65, which was 95.65 higher than the previous day. The implied volatity was 13.70, the open interest changed by -25 which decreased total open position to 374
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1800, which was 124 higher than the previous day. The implied volatity was 13.34, the open interest changed by 6 which increased total open position to 399
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1701.55, which was 96.2 higher than the previous day. The implied volatity was 15.22, the open interest changed by 7 which increased total open position to 395
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1614.25, which was -203 lower than the previous day. The implied volatity was 15.23, the open interest changed by 351 which increased total open position to 392
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1837.75, which was -371.05 lower than the previous day. The implied volatity was 17.19, the open interest changed by 38 which increased total open position to 42
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 2208.8, which was 8.8 higher than the previous day. The implied volatity was 18.52, the open interest changed by 0 which decreased total open position to 4
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 2200, which was -30 lower than the previous day. The implied volatity was 18.40, the open interest changed by 0 which decreased total open position to 4
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 2230, which was -710.85 lower than the previous day. The implied volatity was 17.14, the open interest changed by 0 which decreased total open position to 3
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 2940.85, 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 2940.85, 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 2940.85, 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 2940.85, 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 2940.85, 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 2940.85, 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 2940.85, 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 2940.85, 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 2940.85, 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 2940.85, 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 2940.85, 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 2940.85, 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 2940.85, 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 2940.85, 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 2940.85, 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 2940.85, 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 2940.85, 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 2940.85, 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 2940.85, 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 2940.85, which was -2446.65 lower than the previous day. The implied volatity was 17.06, 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 5387.5, 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 5387.5, 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 5387.5, 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 5387.5, 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 5387.5, 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 5387.5, 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 5387.5, 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 5387.5, 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 5387.5, 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 5387.5, 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 5387.5, 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 5387.5, 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 5387.5, 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 5387.5, 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 5387.5, which was 5387.50 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 47100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 27.71
Theta: -12.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 184.35 | -18.1 | 15.47 | 28,351 | 316 | 4,580 |
| 12 Mar | 48056.65 | 199.7 | -97.2 | 15.88 | 35,732 | 80 | 4,184 |
| 11 Mar | 47853.95 | 278 | 50.3 | 16.60 | 40,602 | 542 | 4,344 |
| 10 Mar | 48216.80 | 242.05 | 55.6 | 17.37 | 19,413 | -131 | 3,800 |
| 7 Mar | 48497.50 | 189.85 | -9.8 | 16.35 | 21,504 | 1,290 | 3,931 |
| 6 Mar | 48627.70 | 198.7 | -27 | 17.39 | 14,494 | -118 | 2,624 |
| 5 Mar | 48489.95 | 221.35 | -73.85 | 17.07 | 12,534 | 113 | 2,771 |
| 4 Mar | 48245.20 | 282.95 | -39.95 | 17.27 | 17,338 | 619 | 2,695 |
| 3 Mar | 48114.30 | 311.1 | 4.9 | 16.87 | 24,606 | 433 | 2,095 |
| 28 Feb | 48344.70 | 312.7 | 73.25 | 16.81 | 22,111 | 1,159 | 1,723 |
| 27 Feb | 48743.80 | 245.9 | -31.45 | 16.94 | 867 | 108 | 564 |
| 25 Feb | 48608.35 | 284.25 | -16.7 | 17.20 | 400 | 75 | 461 |
| 24 Feb | 48651.95 | 302.8 | 25 | 17.81 | 885 | 107 | 379 |
| 21 Feb | 48981.20 | 277.2 | 49.35 | 17.77 | 89 | 26 | 271 |
| 20 Feb | 49334.55 | 235 | -0.15 | 18.20 | 66 | 13 | 242 |
| 19 Feb | 49570.10 | 234.95 | -74.85 | 19.02 | 122 | -14 | 230 |
| 18 Feb | 49087.30 | 315 | 23.45 | 18.85 | 132 | 37 | 242 |
| 17 Feb | 49258.90 | 291.55 | -11.6 | 19.09 | 66 | 7 | 205 |
| 14 Feb | 49099.45 | 312.6 | 24.95 | 18.04 | 67 | 3 | 198 |
| 13 Feb | 49359.85 | 288.4 | 18.55 | 18.50 | 14 | 0 | 194 |
| 12 Feb | 49479.45 | 269.5 | -2.4 | 18.60 | 341 | 81 | 194 |
| 11 Feb | 49403.40 | 278.3 | 76.55 | 18.02 | 71 | 41 | 116 |
| 10 Feb | 49981.00 | 201.75 | 2.8 | 18.10 | 2 | 0 | 75 |
| 7 Feb | 50158.85 | 195.65 | -3.3 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 50382.10 | 195.65 | -3.3 | 0.00 | 0 | 28 | 0 |
| 5 Feb | 50343.05 | 195.65 | -39.45 | 18.34 | 111 | 28 | 75 |
| 4 Feb | 50157.95 | 235.1 | -156.4 | 18.62 | 5 | 2 | 48 |
| 3 Feb | 49210.55 | 391.5 | 0 | 0.00 | 0 | -9 | 0 |
| 1 Feb | 49506.95 | 391.5 | -4.4 | 19.63 | 13 | -9 | 46 |
| 31 Jan | 49587.20 | 395.9 | -7.95 | 19.96 | 58 | 56 | 56 |
| 30 Jan | 49311.95 | 403.85 | 0 | 3.59 | 0 | 0 | 0 |
| 29 Jan | 49165.95 | 403.85 | 0 | 3.28 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 403.85 | 0 | 2.98 | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 403.85 | 0 | 2.08 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 403.85 | 0 | 2.35 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 403.85 | 0.00 | 2.61 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 403.85 | 0.00 | 2.78 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 403.85 | 0.00 | 2.79 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 403.85 | 0.00 | 3.36 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 403.85 | 0.00 | 2.53 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 403.85 | 0.00 | 3.37 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 403.85 | 0.00 | 2.75 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 403.85 | 0.00 | 2.85 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 403.85 | 0.00 | 2.01 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 403.85 | 0.00 | 2.71 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 403.85 | 0.00 | 3.45 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 403.85 | 0.00 | 3.74 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 403.85 | 403.85 | 4.03 | 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 47100 expiring on 27MAR2025
Delta for 47100 PE is -0.22
Historical price for 47100 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 184.35, which was -18.1 lower than the previous day. The implied volatity was 15.47, the open interest changed by 316 which increased total open position to 4580
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 199.7, which was -97.2 lower than the previous day. The implied volatity was 15.88, the open interest changed by 80 which increased total open position to 4184
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 278, which was 50.3 higher than the previous day. The implied volatity was 16.60, the open interest changed by 542 which increased total open position to 4344
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 242.05, which was 55.6 higher than the previous day. The implied volatity was 17.37, the open interest changed by -131 which decreased total open position to 3800
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 189.85, which was -9.8 lower than the previous day. The implied volatity was 16.35, the open interest changed by 1290 which increased total open position to 3931
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 198.7, which was -27 lower than the previous day. The implied volatity was 17.39, the open interest changed by -118 which decreased total open position to 2624
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 221.35, which was -73.85 lower than the previous day. The implied volatity was 17.07, the open interest changed by 113 which increased total open position to 2771
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 282.95, which was -39.95 lower than the previous day. The implied volatity was 17.27, the open interest changed by 619 which increased total open position to 2695
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 311.1, which was 4.9 higher than the previous day. The implied volatity was 16.87, the open interest changed by 433 which increased total open position to 2095
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 312.7, which was 73.25 higher than the previous day. The implied volatity was 16.81, the open interest changed by 1159 which increased total open position to 1723
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 245.9, which was -31.45 lower than the previous day. The implied volatity was 16.94, the open interest changed by 108 which increased total open position to 564
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 284.25, which was -16.7 lower than the previous day. The implied volatity was 17.20, the open interest changed by 75 which increased total open position to 461
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 302.8, which was 25 higher than the previous day. The implied volatity was 17.81, the open interest changed by 107 which increased total open position to 379
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 277.2, which was 49.35 higher than the previous day. The implied volatity was 17.77, the open interest changed by 26 which increased total open position to 271
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 235, which was -0.15 lower than the previous day. The implied volatity was 18.20, the open interest changed by 13 which increased total open position to 242
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 234.95, which was -74.85 lower than the previous day. The implied volatity was 19.02, the open interest changed by -14 which decreased total open position to 230
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 315, which was 23.45 higher than the previous day. The implied volatity was 18.85, the open interest changed by 37 which increased total open position to 242
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 291.55, which was -11.6 lower than the previous day. The implied volatity was 19.09, the open interest changed by 7 which increased total open position to 205
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 312.6, which was 24.95 higher than the previous day. The implied volatity was 18.04, the open interest changed by 3 which increased total open position to 198
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 288.4, which was 18.55 higher than the previous day. The implied volatity was 18.50, the open interest changed by 0 which decreased total open position to 194
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 269.5, which was -2.4 lower than the previous day. The implied volatity was 18.60, the open interest changed by 81 which increased total open position to 194
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 278.3, which was 76.55 higher than the previous day. The implied volatity was 18.02, the open interest changed by 41 which increased total open position to 116
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 201.75, which was 2.8 higher than the previous day. The implied volatity was 18.10, the open interest changed by 0 which decreased total open position to 75
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 195.65, which was -3.3 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 195.65, which was -3.3 lower than the previous day. The implied volatity was 0.00, the open interest changed by 28 which increased total open position to 0
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 195.65, which was -39.45 lower than the previous day. The implied volatity was 18.34, the open interest changed by 28 which increased total open position to 75
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 235.1, which was -156.4 lower than the previous day. The implied volatity was 18.62, the open interest changed by 2 which increased total open position to 48
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 391.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 391.5, which was -4.4 lower than the previous day. The implied volatity was 19.63, the open interest changed by -9 which decreased total open position to 46
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 395.9, which was -7.95 lower than the previous day. The implied volatity was 19.96, the open interest changed by 56 which increased total open position to 56
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 403.85, which was 0 lower than the previous day. The implied volatity was 3.59, 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 403.85, which was 0 lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 403.85, which was 0 lower than the previous day. The implied volatity was 2.98, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 403.85, which was 0 lower than the previous day. The implied volatity was 2.08, 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 403.85, which was 0 lower than the previous day. The implied volatity was 2.35, 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 403.85, which was 0.00 lower than the previous day. The implied volatity was 2.61, 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 403.85, which was 0.00 lower than the previous day. The implied volatity was 2.78, 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 403.85, which was 0.00 lower than the previous day. The implied volatity was 2.79, 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 403.85, which was 0.00 lower than the previous day. The implied volatity was 3.36, 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 403.85, which was 0.00 lower than the previous day. The implied volatity was 2.53, 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 403.85, which was 0.00 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 403.85, which was 0.00 lower than the previous day. The implied volatity was 2.75, 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 403.85, 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 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 403.85, which was 0.00 lower than the previous day. The implied volatity was 2.01, 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 403.85, which was 0.00 lower than the previous day. The implied volatity was 2.71, 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 403.85, which was 0.00 lower than the previous day. The implied volatity was 3.45, 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 403.85, which was 0.00 lower than the previous day. The implied volatity was 3.74, 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 403.85, which was 403.85 higher than the previous day. The implied volatity was 4.03, 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
