BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 47400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 28.12
Theta: -21.54
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 947 | -122.55 | 11.54 | 2,808 | 39 | 1,548 | |||
| 12 Mar | 48056.65 | 1081 | 113.2 | 14.42 | 4,554 | 49 | 1,512 | |||
| 11 Mar | 47853.95 | 1010 | -203.65 | 15.14 | 8,573 | -10 | 1,464 | |||
| 10 Mar | 48216.80 | 1157.7 | -344.4 | 12.69 | 975 | -111 | 1,467 | |||
| 7 Mar | 48497.50 | 1477.55 | -151.8 | 13.80 | 421 | -153 | 1,578 | |||
| 6 Mar | 48627.70 | 1639.45 | 62.55 | 13.60 | 223 | -18 | 1,730 | |||
| 5 Mar | 48489.95 | 1586.15 | 149.05 | 14.40 | 2,383 | 333 | 1,751 | |||
| 4 Mar | 48245.20 | 1449.3 | 56.3 | 14.57 | 20,419 | -819 | 1,425 | |||
| 3 Mar | 48114.30 | 1412.1 | -197.15 | 15.65 | 5,174 | 2,137 | 2,243 | |||
| 28 Feb | 48344.70 | 1582 | -427.05 | 16.26 | 269 | 92 | 105 | |||
| 27 Feb | 48743.80 | 2009.05 | -52.35 | 18.77 | 5 | 0 | 13 | |||
| 25 Feb | 48608.35 | 2061.4 | 0 | 0.00 | 0 | 5 | 0 | |||
| 24 Feb | 48651.95 | 2061.4 | -1004.5 | 18.48 | 11 | 5 | 13 | |||
| 21 Feb | 48981.20 | 3065.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 49334.55 | 3065.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 49570.10 | 3065.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 49087.30 | 3065.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 3065.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 3065.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 3065.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 3065.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 3065.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 3065.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 3065.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 3065.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 3065.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 3065.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 3065.9 | 0 | 0.00 | 0 | 5 | 0 | |||
| 1 Feb | 49506.95 | 3065.9 | 171.45 | 15.59 | 5 | 0 | 3 | |||
| 31 Jan | 49587.20 | 2894.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Jan | 49311.95 | 2894.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 2894.45 | 0 | 0.00 | 0 | 3 | 0 | |||
| 28 Jan | 48866.85 | 2894.45 | -2250.55 | 19.93 | 3 | 0 | 0 | |||
| 27 Jan | 48064.65 | 5145 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 5145 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 5145 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 5145 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 5145 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 5145 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 5145 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Jan | 49278.70 | 5145 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 5145 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 5145 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 5145 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 5145 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 5145 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 5145 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 5145 | 5145.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 47400 expiring on 27MAR2025
Delta for 47400 CE is 0.78
Historical price for 47400 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 947, which was -122.55 lower than the previous day. The implied volatity was 11.54, the open interest changed by 39 which increased total open position to 1548
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1081, which was 113.2 higher than the previous day. The implied volatity was 14.42, the open interest changed by 49 which increased total open position to 1512
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1010, which was -203.65 lower than the previous day. The implied volatity was 15.14, the open interest changed by -10 which decreased total open position to 1464
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1157.7, which was -344.4 lower than the previous day. The implied volatity was 12.69, the open interest changed by -111 which decreased total open position to 1467
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1477.55, which was -151.8 lower than the previous day. The implied volatity was 13.80, the open interest changed by -153 which decreased total open position to 1578
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1639.45, which was 62.55 higher than the previous day. The implied volatity was 13.60, the open interest changed by -18 which decreased total open position to 1730
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1586.15, which was 149.05 higher than the previous day. The implied volatity was 14.40, the open interest changed by 333 which increased total open position to 1751
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1449.3, which was 56.3 higher than the previous day. The implied volatity was 14.57, the open interest changed by -819 which decreased total open position to 1425
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1412.1, which was -197.15 lower than the previous day. The implied volatity was 15.65, the open interest changed by 2137 which increased total open position to 2243
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1582, which was -427.05 lower than the previous day. The implied volatity was 16.26, the open interest changed by 92 which increased total open position to 105
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 2009.05, which was -52.35 lower than the previous day. The implied volatity was 18.77, the open interest changed by 0 which decreased total open position to 13
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 2061.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 2061.4, which was -1004.5 lower than the previous day. The implied volatity was 18.48, the open interest changed by 5 which increased total open position to 13
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 3065.9, 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 3065.9, 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 3065.9, 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 3065.9, 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 3065.9, 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 3065.9, 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 3065.9, 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 3065.9, 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 3065.9, 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 3065.9, 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 3065.9, 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 3065.9, 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 3065.9, 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 3065.9, 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 3065.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 3065.9, which was 171.45 higher than the previous day. The implied volatity was 15.59, the open interest changed by 0 which decreased total open position to 3
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 2894.45, 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 2894.45, 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 2894.45, 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 2894.45, which was -2250.55 lower than the previous day. The implied volatity was 19.93, 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 5145, 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 5145, 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 5145, 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 5145, 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 5145, 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 5145, 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 5145, 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 5145, 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 5145, 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 5145, 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 5145, 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 5145, 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 5145, 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 5145, 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 5145, which was 5145.00 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 47400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 31.83
Theta: -13.65
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 258.2 | -15 | 15.35 | 42,809 | -2,426 | 4,393 |
| 12 Mar | 48056.65 | 267.35 | -118.7 | 15.55 | 47,019 | 3,001 | 6,823 |
| 11 Mar | 47853.95 | 360 | 58.6 | 16.29 | 49,780 | -719 | 4,166 |
| 10 Mar | 48216.80 | 322 | 81.75 | 17.38 | 26,317 | 1,482 | 4,880 |
| 7 Mar | 48497.50 | 242.35 | -11.4 | 15.98 | 24,184 | 254 | 3,398 |
| 6 Mar | 48627.70 | 252.45 | -29.8 | 17.13 | 21,066 | 207 | 3,144 |
| 5 Mar | 48489.95 | 277.4 | -88.1 | 16.75 | 21,193 | 321 | 2,940 |
| 4 Mar | 48245.20 | 345.4 | -52.7 | 16.86 | 23,947 | 58 | 2,696 |
| 3 Mar | 48114.30 | 384.1 | 8 | 16.59 | 27,137 | 338 | 2,684 |
| 28 Feb | 48344.70 | 379.05 | 82.95 | 16.46 | 40,847 | 1,564 | 2,392 |
| 27 Feb | 48743.80 | 315 | -20.35 | 16.99 | 1,721 | 422 | 828 |
| 25 Feb | 48608.35 | 342.3 | -13.85 | 16.90 | 707 | 67 | 407 |
| 24 Feb | 48651.95 | 363 | 26.85 | 17.55 | 1,258 | 193 | 338 |
| 21 Feb | 48981.20 | 341.4 | 69.05 | 17.75 | 115 | 18 | 141 |
| 20 Feb | 49334.55 | 276.75 | -1.05 | 17.87 | 80 | 18 | 122 |
| 19 Feb | 49570.10 | 276.85 | -88.45 | 18.75 | 129 | -9 | 106 |
| 18 Feb | 49087.30 | 365 | 30.3 | 18.49 | 116 | -6 | 114 |
| 17 Feb | 49258.90 | 325.95 | -31.55 | 18.49 | 405 | 52 | 120 |
| 14 Feb | 49099.45 | 360 | 32.55 | 17.68 | 65 | -16 | 69 |
| 13 Feb | 49359.85 | 336.85 | 25.8 | 18.21 | 12 | -2 | 85 |
| 12 Feb | 49479.45 | 311.05 | 0 | 0.00 | 0 | 23 | 0 |
| 11 Feb | 49403.40 | 311.05 | 92.1 | 17.47 | 33 | 17 | 81 |
| 10 Feb | 49981.00 | 218.95 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 50158.85 | 218.95 | 0 | 0.00 | 0 | 1 | 0 |
| 6 Feb | 50382.10 | 218.95 | 0 | 18.44 | 1 | 0 | 63 |
| 5 Feb | 50343.05 | 220.45 | -312.25 | 17.94 | 88 | 50 | 58 |
| 4 Feb | 50157.95 | 532.7 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 49210.55 | 532.7 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 49506.95 | 532.7 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jan | 49587.20 | 532.7 | 0 | 0.00 | 0 | 7 | 0 |
| 30 Jan | 49311.95 | 532.7 | -167.3 | 20.28 | 7 | 0 | 1 |
| 29 Jan | 49165.95 | 700 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 700 | -23.4 | 20.74 | 2 | 1 | 2 |
| 27 Jan | 48064.65 | 723.4 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 723.4 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 723.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 723.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 723.4 | 233.85 | 19.20 | 1 | 0 | 1 |
| 20 Jan | 49350.80 | 489.55 | 33.60 | 18.27 | 1 | 0 | 0 |
| 17 Jan | 48540.60 | 455.95 | 0.00 | 2.21 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 455.95 | 0.00 | 3.06 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 455.95 | 0.00 | 2.44 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 455.95 | 0.00 | 2.54 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 455.95 | 0.00 | 1.78 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 455.95 | 0.00 | 2.43 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 455.95 | 0.00 | 3.15 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 455.95 | 455.95 | 3.45 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 0 | 0.00 | 3.81 | 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 47400 expiring on 27MAR2025
Delta for 47400 PE is -0.28
Historical price for 47400 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 258.2, which was -15 lower than the previous day. The implied volatity was 15.35, the open interest changed by -2426 which decreased total open position to 4393
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 267.35, which was -118.7 lower than the previous day. The implied volatity was 15.55, the open interest changed by 3001 which increased total open position to 6823
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 360, which was 58.6 higher than the previous day. The implied volatity was 16.29, the open interest changed by -719 which decreased total open position to 4166
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 322, which was 81.75 higher than the previous day. The implied volatity was 17.38, the open interest changed by 1482 which increased total open position to 4880
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 242.35, which was -11.4 lower than the previous day. The implied volatity was 15.98, the open interest changed by 254 which increased total open position to 3398
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 252.45, which was -29.8 lower than the previous day. The implied volatity was 17.13, the open interest changed by 207 which increased total open position to 3144
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 277.4, which was -88.1 lower than the previous day. The implied volatity was 16.75, the open interest changed by 321 which increased total open position to 2940
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 345.4, which was -52.7 lower than the previous day. The implied volatity was 16.86, the open interest changed by 58 which increased total open position to 2696
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 384.1, which was 8 higher than the previous day. The implied volatity was 16.59, the open interest changed by 338 which increased total open position to 2684
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 379.05, which was 82.95 higher than the previous day. The implied volatity was 16.46, the open interest changed by 1564 which increased total open position to 2392
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 315, which was -20.35 lower than the previous day. The implied volatity was 16.99, the open interest changed by 422 which increased total open position to 828
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 342.3, which was -13.85 lower than the previous day. The implied volatity was 16.90, the open interest changed by 67 which increased total open position to 407
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 363, which was 26.85 higher than the previous day. The implied volatity was 17.55, the open interest changed by 193 which increased total open position to 338
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 341.4, which was 69.05 higher than the previous day. The implied volatity was 17.75, the open interest changed by 18 which increased total open position to 141
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 276.75, which was -1.05 lower than the previous day. The implied volatity was 17.87, the open interest changed by 18 which increased total open position to 122
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 276.85, which was -88.45 lower than the previous day. The implied volatity was 18.75, the open interest changed by -9 which decreased total open position to 106
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 365, which was 30.3 higher than the previous day. The implied volatity was 18.49, the open interest changed by -6 which decreased total open position to 114
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 325.95, which was -31.55 lower than the previous day. The implied volatity was 18.49, the open interest changed by 52 which increased total open position to 120
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 360, which was 32.55 higher than the previous day. The implied volatity was 17.68, the open interest changed by -16 which decreased total open position to 69
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 336.85, which was 25.8 higher than the previous day. The implied volatity was 18.21, the open interest changed by -2 which decreased total open position to 85
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 311.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 23 which increased total open position to 0
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 311.05, which was 92.1 higher than the previous day. The implied volatity was 17.47, the open interest changed by 17 which increased total open position to 81
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 218.95, 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 218.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 218.95, which was 0 lower than the previous day. The implied volatity was 18.44, the open interest changed by 0 which decreased total open position to 63
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 220.45, which was -312.25 lower than the previous day. The implied volatity was 17.94, the open interest changed by 50 which increased total open position to 58
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 532.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 532.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 532.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 532.7, 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 532.7, which was -167.3 lower than the previous day. The implied volatity was 20.28, the open interest changed by 0 which decreased total open position to 1
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 700, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 700, which was -23.4 lower than the previous day. The implied volatity was 20.74, the open interest changed by 1 which increased total open position to 2
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 723.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 723.4, 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 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 723.4, 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 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 723.4, 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 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 723.4, which was 233.85 higher than the previous day. The implied volatity was 19.20, the open interest changed by 0 which decreased total open position to 1
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 489.55, which was 33.60 higher than the previous day. The implied volatity was 18.27, 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 455.95, which was 0.00 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 455.95, which was 0.00 lower than the previous day. The implied volatity was 3.06, 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 455.95, which was 0.00 lower than the previous day. The implied volatity was 2.44, 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 455.95, which was 0.00 lower than the previous day. The implied volatity was 2.54, 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 455.95, which was 0.00 lower than the previous day. The implied volatity was 1.78, 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 455.95, which was 0.00 lower than the previous day. The implied volatity was 2.43, 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 455.95, which was 0.00 lower than the previous day. The implied volatity was 3.15, 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 455.95, which was 455.95 higher than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.81, 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
