BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 47200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 2.63
Theta: -15.48
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Mar | 49702.60 | 2636.6 | 415.2 | 16.81 | 152 | -61 | 755 | |||
| 18 Mar | 49314.50 | 2275.55 | 911.35 | - | 313 | -86 | 818 | |||
| 17 Mar | 48354.15 | 1369.25 | 241.75 | 15.44 | 294 | -65 | 906 | |||
| 13 Mar | 48060.40 | 1097.25 | -114.1 | 11.40 | 741 | 63 | 968 | |||
| 12 Mar | 48056.65 | 1226.1 | 120.9 | 14.28 | 2,504 | 106 | 908 | |||
| 11 Mar | 47853.95 | 1142 | -228.5 | 15.04 | 3,450 | 547 | 807 | |||
| 10 Mar | 48216.80 | 1330.85 | -310.85 | 13.24 | 251 | 85 | 255 | |||
| 7 Mar | 48497.50 | 1641.7 | -180.3 | 13.88 | 107 | -22 | 170 | |||
| 6 Mar | 48627.70 | 1822 | 88.85 | 14.17 | 208 | -23 | 192 | |||
| 5 Mar | 48489.95 | 1732 | 125.65 | 13.91 | 132 | 44 | 215 | |||
| 4 Mar | 48245.20 | 1601.45 | 64.6 | 14.58 | 185 | 42 | 173 | |||
| 3 Mar | 48114.30 | 1545.5 | -219.75 | 15.39 | 379 | 28 | 131 | |||
| 28 Feb | 48344.70 | 1722.1 | -325.55 | 16.17 | 320 | 93 | 102 | |||
| 27 Feb | 48743.80 | 2030 | -49.9 | 15.89 | 4 | 2 | 9 | |||
| 25 Feb | 48608.35 | 2079.9 | -1331.25 | 17.13 | 3 | 1 | 5 | |||
| 24 Feb | 48651.95 | 3411.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 48981.20 | 3411.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 49334.55 | 3411.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 49570.10 | 3411.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 49087.30 | 3411.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 3411.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 3411.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 3411.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 3411.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 3411.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 3411.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 3411.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 3411.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 3411.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 3411.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 3411.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 3411.15 | 125.85 | 19.39 | 1 | 0 | 4 | |||
| 31 Jan | 49587.20 | 3285.3 | 209.5 | 14.43 | 4 | 1 | 4 | |||
| 30 Jan | 49311.95 | 3075.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 3075.8 | 0 | 0.00 | 0 | 3 | 0 | |||
| 28 Jan | 48866.85 | 3075.8 | -2230.3 | 20.58 | 3 | 0 | 0 | |||
| 27 Jan | 48064.65 | 5306.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 5306.1 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 5306.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 5306.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 5306.1 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 5306.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 5306.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 5306.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 5306.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 5306.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 5306.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 5306.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 5306.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Jan | 49835.05 | 5306.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 5306.1 | 5306.10 | - | 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 47200 expiring on 27MAR2025
Delta for 47200 CE is 0.99
Historical price for 47200 CE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 2636.6, which was 415.2 higher than the previous day. The implied volatity was 16.81, the open interest changed by -61 which decreased total open position to 755
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 2275.55, which was 911.35 higher than the previous day. The implied volatity was -, the open interest changed by -86 which decreased total open position to 818
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 1369.25, which was 241.75 higher than the previous day. The implied volatity was 15.44, the open interest changed by -65 which decreased total open position to 906
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1097.25, which was -114.1 lower than the previous day. The implied volatity was 11.40, the open interest changed by 63 which increased total open position to 968
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1226.1, which was 120.9 higher than the previous day. The implied volatity was 14.28, the open interest changed by 106 which increased total open position to 908
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1142, which was -228.5 lower than the previous day. The implied volatity was 15.04, the open interest changed by 547 which increased total open position to 807
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1330.85, which was -310.85 lower than the previous day. The implied volatity was 13.24, the open interest changed by 85 which increased total open position to 255
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1641.7, which was -180.3 lower than the previous day. The implied volatity was 13.88, the open interest changed by -22 which decreased total open position to 170
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1822, which was 88.85 higher than the previous day. The implied volatity was 14.17, the open interest changed by -23 which decreased total open position to 192
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1732, which was 125.65 higher than the previous day. The implied volatity was 13.91, the open interest changed by 44 which increased total open position to 215
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1601.45, which was 64.6 higher than the previous day. The implied volatity was 14.58, the open interest changed by 42 which increased total open position to 173
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1545.5, which was -219.75 lower than the previous day. The implied volatity was 15.39, the open interest changed by 28 which increased total open position to 131
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1722.1, which was -325.55 lower than the previous day. The implied volatity was 16.17, the open interest changed by 93 which increased total open position to 102
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 2030, which was -49.9 lower than the previous day. The implied volatity was 15.89, the open interest changed by 2 which increased total open position to 9
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 2079.9, which was -1331.25 lower than the previous day. The implied volatity was 17.13, the open interest changed by 1 which increased total open position to 5
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 3411.15, 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 3411.15, 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 3411.15, 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 3411.15, 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 3411.15, 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 3411.15, 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 3411.15, 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 3411.15, 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 3411.15, 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 3411.15, 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 3411.15, 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 3411.15, 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 3411.15, 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 3411.15, 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 3411.15, 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 3411.15, 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 3411.15, which was 125.85 higher than the previous day. The implied volatity was 19.39, the open interest changed by 0 which decreased total open position to 4
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 3285.3, which was 209.5 higher than the previous day. The implied volatity was 14.43, the open interest changed by 1 which increased total open position to 4
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 3075.8, 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 3075.8, 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 3075.8, which was -2230.3 lower than the previous day. The implied volatity was 20.58, 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 5306.1, 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 5306.1, 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 5306.1, 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 5306.1, 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 5306.1, 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 5306.1, 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 5306.1, 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 5306.1, 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 5306.1, 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 5306.1, 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 5306.1, 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 5306.1, 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 5306.1, 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 5306.1, 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 5306.1, which was 5306.10 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 47200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 5.17
Theta: -5.98
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Mar | 49702.60 | 17.9 | -12.65 | 19.85 | 48,644 | 1,200 | 8,321 |
| 18 Mar | 49314.50 | 30.35 | -68.3 | 18.56 | 49,525 | 1,913 | 7,634 |
| 17 Mar | 48354.15 | 96.25 | -98.25 | 15.63 | 31,275 | 1,786 | 5,901 |
| 13 Mar | 48060.40 | 207.95 | -16 | 15.47 | 32,044 | 110 | 4,124 |
| 12 Mar | 48056.65 | 218.6 | -106.65 | 15.71 | 46,023 | -1,295 | 4,104 |
| 11 Mar | 47853.95 | 304.45 | 51.9 | 16.53 | 43,959 | 512 | 5,405 |
| 10 Mar | 48216.80 | 270.25 | 67 | 17.48 | 25,285 | 709 | 4,844 |
| 7 Mar | 48497.50 | 207.7 | -9.8 | 16.28 | 28,605 | -2,198 | 4,135 |
| 6 Mar | 48627.70 | 212.05 | -30.55 | 17.08 | 20,478 | 3,142 | 6,324 |
| 5 Mar | 48489.95 | 234.1 | -84.25 | 16.83 | 18,696 | -243 | 3,214 |
| 4 Mar | 48245.20 | 306 | -38.85 | 17.23 | 24,635 | 1,430 | 3,519 |
| 3 Mar | 48114.30 | 338.4 | 10.25 | 16.88 | 23,857 | 587 | 2,129 |
| 28 Feb | 48344.70 | 330 | 66.85 | 16.61 | 25,638 | 970 | 1,575 |
| 27 Feb | 48743.80 | 271.15 | -22.75 | 17.05 | 1,419 | 220 | 605 |
| 25 Feb | 48608.35 | 301.85 | -13.45 | 17.08 | 768 | 125 | 388 |
| 24 Feb | 48651.95 | 320.55 | 26.9 | 17.69 | 865 | 113 | 262 |
| 21 Feb | 48981.20 | 292.95 | 54.15 | 17.65 | 169 | 10 | 149 |
| 20 Feb | 49334.55 | 242.1 | -5.4 | 17.93 | 77 | 6 | 138 |
| 19 Feb | 49570.10 | 250.8 | -73.2 | 18.93 | 107 | 34 | 132 |
| 18 Feb | 49087.30 | 330.3 | 29.7 | 18.72 | 46 | 15 | 98 |
| 17 Feb | 49258.90 | 293.05 | -31.35 | 18.66 | 117 | -58 | 89 |
| 14 Feb | 49099.45 | 324.4 | 27 | 17.85 | 29 | 5 | 149 |
| 13 Feb | 49359.85 | 296 | 10.25 | 18.23 | 27 | 15 | 140 |
| 12 Feb | 49479.45 | 285.75 | -3.25 | 18.57 | 18 | -3 | 128 |
| 11 Feb | 49403.40 | 289 | 90.1 | 17.84 | 2 | 0 | 132 |
| 10 Feb | 49981.00 | 198.9 | 0 | 17.65 | 2 | 0 | 0 |
| 7 Feb | 50158.85 | 198.9 | -216.1 | 17.99 | 77 | 48 | 131 |
| 6 Feb | 50382.10 | 415 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 50343.05 | 415 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 50157.95 | 415 | 0 | 0.00 | 0 | 76 | 0 |
| 3 Feb | 49210.55 | 415 | -76.8 | 18.84 | 88 | 82 | 89 |
| 1 Feb | 49506.95 | 491.8 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jan | 49587.20 | 491.8 | 0 | 0.00 | 0 | 7 | 0 |
| 30 Jan | 49311.95 | 491.8 | 71.1 | 20.40 | 7 | 0 | 0 |
| 29 Jan | 49165.95 | 420.7 | 0 | 3.17 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 420.7 | 0 | 2.86 | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 420.7 | 0 | 1.96 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 420.7 | 0 | 2.23 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 420.7 | 0.00 | 2.50 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 420.7 | 0.00 | 2.67 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 420.7 | 0.00 | 2.51 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 420.7 | 0.00 | 3.26 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 420.7 | 0.00 | 2.42 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 420.7 | 0.00 | 3.27 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 420.7 | 0.00 | 2.65 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 420.7 | 0.00 | 2.75 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 420.7 | 0.00 | 1.90 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 420.7 | 0.00 | 2.63 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 420.7 | 0.00 | 3.35 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 420.7 | 0.00 | 3.64 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 420.7 | 420.70 | 3.93 | 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 47200 expiring on 27MAR2025
Delta for 47200 PE is -0.03
Historical price for 47200 PE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 17.9, which was -12.65 lower than the previous day. The implied volatity was 19.85, the open interest changed by 1200 which increased total open position to 8321
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 30.35, which was -68.3 lower than the previous day. The implied volatity was 18.56, the open interest changed by 1913 which increased total open position to 7634
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 96.25, which was -98.25 lower than the previous day. The implied volatity was 15.63, the open interest changed by 1786 which increased total open position to 5901
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 207.95, which was -16 lower than the previous day. The implied volatity was 15.47, the open interest changed by 110 which increased total open position to 4124
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 218.6, which was -106.65 lower than the previous day. The implied volatity was 15.71, the open interest changed by -1295 which decreased total open position to 4104
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 304.45, which was 51.9 higher than the previous day. The implied volatity was 16.53, the open interest changed by 512 which increased total open position to 5405
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 270.25, which was 67 higher than the previous day. The implied volatity was 17.48, the open interest changed by 709 which increased total open position to 4844
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 207.7, which was -9.8 lower than the previous day. The implied volatity was 16.28, the open interest changed by -2198 which decreased total open position to 4135
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 212.05, which was -30.55 lower than the previous day. The implied volatity was 17.08, the open interest changed by 3142 which increased total open position to 6324
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 234.1, which was -84.25 lower than the previous day. The implied volatity was 16.83, the open interest changed by -243 which decreased total open position to 3214
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 306, which was -38.85 lower than the previous day. The implied volatity was 17.23, the open interest changed by 1430 which increased total open position to 3519
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 338.4, which was 10.25 higher than the previous day. The implied volatity was 16.88, the open interest changed by 587 which increased total open position to 2129
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 330, which was 66.85 higher than the previous day. The implied volatity was 16.61, the open interest changed by 970 which increased total open position to 1575
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 271.15, which was -22.75 lower than the previous day. The implied volatity was 17.05, the open interest changed by 220 which increased total open position to 605
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 301.85, which was -13.45 lower than the previous day. The implied volatity was 17.08, the open interest changed by 125 which increased total open position to 388
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 320.55, which was 26.9 higher than the previous day. The implied volatity was 17.69, the open interest changed by 113 which increased total open position to 262
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 292.95, which was 54.15 higher than the previous day. The implied volatity was 17.65, the open interest changed by 10 which increased total open position to 149
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 242.1, which was -5.4 lower than the previous day. The implied volatity was 17.93, the open interest changed by 6 which increased total open position to 138
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 250.8, which was -73.2 lower than the previous day. The implied volatity was 18.93, the open interest changed by 34 which increased total open position to 132
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 330.3, which was 29.7 higher than the previous day. The implied volatity was 18.72, the open interest changed by 15 which increased total open position to 98
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 293.05, which was -31.35 lower than the previous day. The implied volatity was 18.66, the open interest changed by -58 which decreased total open position to 89
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 324.4, which was 27 higher than the previous day. The implied volatity was 17.85, the open interest changed by 5 which increased total open position to 149
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 296, which was 10.25 higher than the previous day. The implied volatity was 18.23, the open interest changed by 15 which increased total open position to 140
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 285.75, which was -3.25 lower than the previous day. The implied volatity was 18.57, the open interest changed by -3 which decreased total open position to 128
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 289, which was 90.1 higher than the previous day. The implied volatity was 17.84, the open interest changed by 0 which decreased total open position to 132
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 198.9, which was 0 lower than the previous day. The implied volatity was 17.65, 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 198.9, which was -216.1 lower than the previous day. The implied volatity was 17.99, the open interest changed by 48 which increased total open position to 131
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 415, 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 415, 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 415, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 76 which increased total open position to 0
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 415, which was -76.8 lower than the previous day. The implied volatity was 18.84, the open interest changed by 82 which increased total open position to 89
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 491.8, 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 491.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 491.8, which was 71.1 higher than the previous day. The implied volatity was 20.40, 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 420.7, 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 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 420.7, which was 0 lower than the previous day. The implied volatity was 2.86, 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 420.7, which was 0 lower than the previous day. The implied volatity was 1.96, 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 420.7, which was 0 lower than the previous day. The implied volatity was 2.23, 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 420.7, which was 0.00 lower than the previous day. The implied volatity was 2.50, 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 420.7, which was 0.00 lower than the previous day. The implied volatity was 2.67, 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 420.7, which was 0.00 lower than the previous day. The implied volatity was 2.51, 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 420.7, which was 0.00 lower than the previous day. The implied volatity was 3.26, 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 420.7, which was 0.00 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 420.7, which was 0.00 lower than the previous day. The implied volatity was 3.27, 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 420.7, which was 0.00 lower than the previous day. The implied volatity was 2.65, 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 420.7, 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 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 420.7, which was 0.00 lower than the previous day. The implied volatity was 1.90, 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 420.7, which was 0.00 lower than the previous day. The implied volatity was 2.63, 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 420.7, which was 0.00 lower than the previous day. The implied volatity was 3.35, 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 420.7, which was 0.00 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 420.7, which was 420.70 higher than the previous day. The implied volatity was 3.93, 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
