BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 47500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 30.44
Theta: -22.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 875 | -120 | 11.80 | 18,019 | -21 | 4,644 | |||
| 12 Mar | 48056.65 | 1005.35 | 101.4 | 14.27 | 30,577 | -451 | 4,885 | |||
| 11 Mar | 47853.95 | 939.25 | -198 | 15.08 | 43,383 | 1,721 | 5,401 | |||
| 10 Mar | 48216.80 | 1092 | -338.3 | 12.71 | 7,117 | 520 | 3,673 | |||
| 7 Mar | 48497.50 | 1399.25 | -153.85 | 13.80 | 6,813 | 475 | 3,153 | |||
| 6 Mar | 48627.70 | 1557.7 | 53.3 | 13.59 | 7,223 | 208 | 2,815 | |||
| 5 Mar | 48489.95 | 1505 | 152.7 | 14.30 | 5,274 | 105 | 2,641 | |||
| 4 Mar | 48245.20 | 1381 | 66.6 | 14.70 | 8,909 | 303 | 2,541 | |||
| 3 Mar | 48114.30 | 1335 | -199.3 | 15.47 | 13,241 | 1,041 | 2,239 | |||
| 28 Feb | 48344.70 | 1499.85 | -323.95 | 15.98 | 5,554 | 922 | 1,200 | |||
| 27 Feb | 48743.80 | 1791.45 | -49.6 | 15.72 | 213 | 21 | 278 | |||
| 25 Feb | 48608.35 | 1814.4 | -130.95 | 16.26 | 247 | 83 | 253 | |||
| 24 Feb | 48651.95 | 1942.7 | -270.1 | 17.46 | 445 | 72 | 171 | |||
| 21 Feb | 48981.20 | 2208.55 | -324.2 | 17.73 | 51 | 11 | 99 | |||
| 20 Feb | 49334.55 | 2529.9 | -164.35 | 17.56 | 38 | 11 | 88 | |||
| 19 Feb | 49570.10 | 2694.25 | 267.05 | 16.08 | 32 | -10 | 78 | |||
| 18 Feb | 49087.30 | 2427.2 | -72.8 | 18.34 | 17 | 7 | 88 | |||
| 17 Feb | 49258.90 | 2500 | -82.4 | 15.29 | 37 | 12 | 81 | |||
| 14 Feb | 49099.45 | 2582.4 | -87.6 | 19.87 | 20 | 7 | 70 | |||
| 13 Feb | 49359.85 | 2670 | -152.6 | 16.67 | 8 | 2 | 63 | |||
| 12 Feb | 49479.45 | 2822.6 | -39.5 | 16.21 | 15 | 4 | 57 | |||
| 11 Feb | 49403.40 | 2855.9 | -244.1 | 19.40 | 22 | 5 | 53 | |||
| 10 Feb | 49981.00 | 3100 | -97.7 | 11.31 | 4 | -1 | 47 | |||
| 7 Feb | 50158.85 | 3197.7 | -462.3 | - | 3 | 0 | 48 | |||
| 6 Feb | 50382.10 | 3660 | 0 | 0.00 | 0 | -5 | 0 | |||
| 5 Feb | 50343.05 | 3660 | 290 | 17.40 | 7 | -4 | 49 | |||
| 4 Feb | 50157.95 | 3370 | 593 | 13.44 | 5 | 0 | 54 | |||
| 3 Feb | 49210.55 | 2777 | -272.55 | 16.93 | 1 | 0 | 54 | |||
| 1 Feb | 49506.95 | 3049.55 | -145.35 | 16.87 | 26 | -11 | 57 | |||
| 31 Jan | 49587.20 | 3194.9 | 355.9 | 17.86 | 3 | -1 | 68 | |||
| 30 Jan | 49311.95 | 2839 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 2839 | 0 | 0.00 | 0 | 5 | 0 | |||
| 28 Jan | 48866.85 | 2839 | 604.3 | 20.15 | 15 | 6 | 70 | |||
| 27 Jan | 48064.65 | 2198.2 | -520.6 | 19.35 | 53 | 8 | 60 | |||
| 24 Jan | 48367.80 | 2718.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 2718.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 2718.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 2718.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 2718.8 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 17 Jan | 48540.60 | 2718.8 | -443.70 | 18.91 | 5 | 2 | 51 | |||
| 16 Jan | 49278.70 | 3162.5 | 321.70 | 15.84 | 5 | -4 | 49 | |||
| 15 Jan | 48751.70 | 2840.8 | 130.80 | 17.82 | 9 | -2 | 53 | |||
| 14 Jan | 48729.15 | 2710 | 288.55 | 14.45 | 2 | 1 | 56 | |||
|
|
||||||||||
| 13 Jan | 48041.25 | 2421.45 | -2643.75 | 18.54 | 68 | 52 | 52 | |||
| 10 Jan | 48734.15 | 5065.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 5065.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 5065.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 5065.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 5065.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 5065.2 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 5065.2 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 47500 expiring on 27MAR2025
Delta for 47500 CE is 0.74
Historical price for 47500 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 875, which was -120 lower than the previous day. The implied volatity was 11.80, the open interest changed by -21 which decreased total open position to 4644
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1005.35, which was 101.4 higher than the previous day. The implied volatity was 14.27, the open interest changed by -451 which decreased total open position to 4885
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 939.25, which was -198 lower than the previous day. The implied volatity was 15.08, the open interest changed by 1721 which increased total open position to 5401
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1092, which was -338.3 lower than the previous day. The implied volatity was 12.71, the open interest changed by 520 which increased total open position to 3673
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1399.25, which was -153.85 lower than the previous day. The implied volatity was 13.80, the open interest changed by 475 which increased total open position to 3153
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1557.7, which was 53.3 higher than the previous day. The implied volatity was 13.59, the open interest changed by 208 which increased total open position to 2815
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1505, which was 152.7 higher than the previous day. The implied volatity was 14.30, the open interest changed by 105 which increased total open position to 2641
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1381, which was 66.6 higher than the previous day. The implied volatity was 14.70, the open interest changed by 303 which increased total open position to 2541
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1335, which was -199.3 lower than the previous day. The implied volatity was 15.47, the open interest changed by 1041 which increased total open position to 2239
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1499.85, which was -323.95 lower than the previous day. The implied volatity was 15.98, the open interest changed by 922 which increased total open position to 1200
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1791.45, which was -49.6 lower than the previous day. The implied volatity was 15.72, the open interest changed by 21 which increased total open position to 278
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1814.4, which was -130.95 lower than the previous day. The implied volatity was 16.26, the open interest changed by 83 which increased total open position to 253
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1942.7, which was -270.1 lower than the previous day. The implied volatity was 17.46, the open interest changed by 72 which increased total open position to 171
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 2208.55, which was -324.2 lower than the previous day. The implied volatity was 17.73, the open interest changed by 11 which increased total open position to 99
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 2529.9, which was -164.35 lower than the previous day. The implied volatity was 17.56, the open interest changed by 11 which increased total open position to 88
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 2694.25, which was 267.05 higher than the previous day. The implied volatity was 16.08, the open interest changed by -10 which decreased total open position to 78
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 2427.2, which was -72.8 lower than the previous day. The implied volatity was 18.34, the open interest changed by 7 which increased total open position to 88
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 2500, which was -82.4 lower than the previous day. The implied volatity was 15.29, the open interest changed by 12 which increased total open position to 81
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 2582.4, which was -87.6 lower than the previous day. The implied volatity was 19.87, the open interest changed by 7 which increased total open position to 70
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 2670, which was -152.6 lower than the previous day. The implied volatity was 16.67, the open interest changed by 2 which increased total open position to 63
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 2822.6, which was -39.5 lower than the previous day. The implied volatity was 16.21, the open interest changed by 4 which increased total open position to 57
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 2855.9, which was -244.1 lower than the previous day. The implied volatity was 19.40, the open interest changed by 5 which increased total open position to 53
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 3100, which was -97.7 lower than the previous day. The implied volatity was 11.31, the open interest changed by -1 which decreased total open position to 47
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 3197.7, which was -462.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 3660, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 3660, which was 290 higher than the previous day. The implied volatity was 17.40, the open interest changed by -4 which decreased total open position to 49
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 3370, which was 593 higher than the previous day. The implied volatity was 13.44, the open interest changed by 0 which decreased total open position to 54
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 2777, which was -272.55 lower than the previous day. The implied volatity was 16.93, the open interest changed by 0 which decreased total open position to 54
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 3049.55, which was -145.35 lower than the previous day. The implied volatity was 16.87, the open interest changed by -11 which decreased total open position to 57
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 3194.9, which was 355.9 higher than the previous day. The implied volatity was 17.86, the open interest changed by -1 which decreased total open position to 68
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 2839, 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 2839, 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 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 2839, which was 604.3 higher than the previous day. The implied volatity was 20.15, the open interest changed by 6 which increased total open position to 70
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 2198.2, which was -520.6 lower than the previous day. The implied volatity was 19.35, the open interest changed by 8 which increased total open position to 60
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 2718.8, 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 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 2718.8, 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 2718.8, 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 2718.8, 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 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 2718.8, which was 0.00 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 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 2718.8, which was -443.70 lower than the previous day. The implied volatity was 18.91, the open interest changed by 2 which increased total open position to 51
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 3162.5, which was 321.70 higher than the previous day. The implied volatity was 15.84, the open interest changed by -4 which decreased total open position to 49
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 2840.8, which was 130.80 higher than the previous day. The implied volatity was 17.82, the open interest changed by -2 which decreased total open position to 53
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 2710, which was 288.55 higher than the previous day. The implied volatity was 14.45, the open interest changed by 1 which increased total open position to 56
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 2421.45, which was -2643.75 lower than the previous day. The implied volatity was 18.54, the open interest changed by 52 which increased total open position to 52
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 5065.2, 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 5065.2, 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 5065.2, 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 5065.2, 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 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 5065.2, 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 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 5065.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 5065.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 27MAR2025 47500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 33.00
Theta: -13.85
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 285 | -15.5 | 15.24 | 1,07,552 | 1,400 | 29,608 |
| 12 Mar | 48056.65 | 294 | -128 | 15.45 | 1,38,522 | 2,440 | 28,703 |
| 11 Mar | 47853.95 | 391.1 | 65.3 | 16.18 | 1,65,761 | 2,902 | 26,444 |
| 10 Mar | 48216.80 | 350 | 87.5 | 17.32 | 95,792 | 81 | 23,602 |
| 7 Mar | 48497.50 | 270.1 | -4.9 | 16.07 | 86,217 | 1,662 | 23,521 |
| 6 Mar | 48627.70 | 268.35 | -36.95 | 16.91 | 69,192 | -358 | 21,983 |
| 5 Mar | 48489.95 | 301 | -90.7 | 16.71 | 78,223 | 5,513 | 22,530 |
| 4 Mar | 48245.20 | 375 | -51.9 | 16.87 | 96,643 | 3,112 | 17,047 |
| 3 Mar | 48114.30 | 412.8 | 11.85 | 16.55 | 1,04,240 | 451 | 14,181 |
| 28 Feb | 48344.70 | 409 | 95.6 | 16.47 | 1,23,541 | 4,384 | 13,959 |
| 27 Feb | 48743.80 | 332.65 | -23.1 | 16.82 | 15,514 | 1,224 | 9,575 |
| 25 Feb | 48608.35 | 368.2 | -14.9 | 16.89 | 10,961 | 616 | 8,288 |
| 24 Feb | 48651.95 | 382.05 | 32.4 | 17.39 | 12,050 | 2,534 | 7,582 |
| 21 Feb | 48981.20 | 363.5 | 72.45 | 17.73 | 5,920 | 1,123 | 5,130 |
| 20 Feb | 49334.55 | 295.8 | -0.2 | 17.84 | 2,616 | 678 | 3,998 |
| 19 Feb | 49570.10 | 297 | -85.95 | 18.77 | 2,254 | 174 | 3,317 |
| 18 Feb | 49087.30 | 391.55 | 42.3 | 18.57 | 1,922 | 222 | 3,137 |
| 17 Feb | 49258.90 | 342.75 | -37.1 | 18.39 | 4,818 | 403 | 2,873 |
| 14 Feb | 49099.45 | 390.2 | 37.55 | 17.82 | 3,115 | 377 | 2,467 |
| 13 Feb | 49359.85 | 359.65 | 30.35 | 18.28 | 820 | 66 | 2,090 |
| 12 Feb | 49479.45 | 324.55 | -10.3 | 18.15 | 1,688 | 120 | 2,023 |
| 11 Feb | 49403.40 | 345.2 | 100.3 | 17.76 | 1,413 | 211 | 1,906 |
| 10 Feb | 49981.00 | 247.9 | 22.85 | 17.80 | 1,359 | 108 | 1,695 |
| 7 Feb | 50158.85 | 226.25 | -6 | 17.62 | 961 | 72 | 1,632 |
| 6 Feb | 50382.10 | 227 | -10.3 | 18.29 | 577 | 122 | 1,564 |
| 5 Feb | 50343.05 | 239.25 | -50.1 | 18.04 | 1,120 | 193 | 1,444 |
| 4 Feb | 50157.95 | 284.5 | -149.85 | 18.33 | 1,277 | 290 | 1,251 |
| 3 Feb | 49210.55 | 438.55 | 33.6 | 17.99 | 626 | 114 | 964 |
| 1 Feb | 49506.95 | 396.65 | -73.55 | 18.13 | 1,242 | -59 | 855 |
| 31 Jan | 49587.20 | 461.35 | -105 | 19.56 | 1,030 | -87 | 916 |
| 30 Jan | 49311.95 | 568.3 | -102.3 | 20.51 | 540 | 165 | 1,002 |
| 29 Jan | 49165.95 | 653.85 | -67.15 | 20.77 | 324 | 84 | 839 |
| 28 Jan | 48866.85 | 720.05 | -272.9 | 20.59 | 577 | -88 | 777 |
| 27 Jan | 48064.65 | 1000 | 135.95 | 20.54 | 964 | 304 | 864 |
| 24 Jan | 48367.80 | 866.95 | 100.5 | 19.90 | 200 | 27 | 547 |
| 23 Jan | 48589.00 | 768.05 | 44.60 | 19.47 | 100 | 6 | 519 |
| 22 Jan | 48724.40 | 723.45 | -50.50 | 19.45 | 218 | 10 | 518 |
| 21 Jan | 48570.90 | 773.95 | 198.95 | 19.49 | 286 | 5 | 508 |
| 20 Jan | 49350.80 | 575 | -202.20 | 19.23 | 438 | -101 | 503 |
| 17 Jan | 48540.60 | 777.2 | 215.85 | 18.90 | 511 | 63 | 606 |
| 16 Jan | 49278.70 | 561.35 | -149.10 | 18.85 | 242 | 15 | 543 |
| 15 Jan | 48751.70 | 710.45 | 32.90 | 18.72 | 73 | 13 | 528 |
| 14 Jan | 48729.15 | 677.55 | -257.20 | 18.57 | 189 | -9 | 516 |
| 13 Jan | 48041.25 | 934.75 | 213.75 | 18.60 | 331 | 28 | 527 |
| 10 Jan | 48734.15 | 721 | 196.00 | 18.47 | 126 | 71 | 501 |
| 9 Jan | 49503.50 | 525 | 75.00 | 18.29 | 51 | 17 | 431 |
| 8 Jan | 49835.05 | 450 | 57.70 | 17.95 | 72 | 4 | 416 |
| 7 Jan | 50202.15 | 392.3 | -73.50 | 17.93 | 59 | 18 | 411 |
| 6 Jan | 49922.00 | 465.8 | 190.25 | 18.43 | 684 | 255 | 395 |
| 3 Jan | 50988.80 | 275.55 | 45.30 | 17.63 | 87 | 81 | 139 |
| 2 Jan | 51605.55 | 230.25 | 18.13 | 42 | 57 | 57 | |
For Nifty Bank - strike price 47500 expiring on 27MAR2025
Delta for 47500 PE is -0.31
Historical price for 47500 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 285, which was -15.5 lower than the previous day. The implied volatity was 15.24, the open interest changed by 1400 which increased total open position to 29608
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 294, which was -128 lower than the previous day. The implied volatity was 15.45, the open interest changed by 2440 which increased total open position to 28703
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 391.1, which was 65.3 higher than the previous day. The implied volatity was 16.18, the open interest changed by 2902 which increased total open position to 26444
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 350, which was 87.5 higher than the previous day. The implied volatity was 17.32, the open interest changed by 81 which increased total open position to 23602
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 270.1, which was -4.9 lower than the previous day. The implied volatity was 16.07, the open interest changed by 1662 which increased total open position to 23521
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 268.35, which was -36.95 lower than the previous day. The implied volatity was 16.91, the open interest changed by -358 which decreased total open position to 21983
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 301, which was -90.7 lower than the previous day. The implied volatity was 16.71, the open interest changed by 5513 which increased total open position to 22530
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 375, which was -51.9 lower than the previous day. The implied volatity was 16.87, the open interest changed by 3112 which increased total open position to 17047
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 412.8, which was 11.85 higher than the previous day. The implied volatity was 16.55, the open interest changed by 451 which increased total open position to 14181
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 409, which was 95.6 higher than the previous day. The implied volatity was 16.47, the open interest changed by 4384 which increased total open position to 13959
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 332.65, which was -23.1 lower than the previous day. The implied volatity was 16.82, the open interest changed by 1224 which increased total open position to 9575
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 368.2, which was -14.9 lower than the previous day. The implied volatity was 16.89, the open interest changed by 616 which increased total open position to 8288
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 382.05, which was 32.4 higher than the previous day. The implied volatity was 17.39, the open interest changed by 2534 which increased total open position to 7582
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 363.5, which was 72.45 higher than the previous day. The implied volatity was 17.73, the open interest changed by 1123 which increased total open position to 5130
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 295.8, which was -0.2 lower than the previous day. The implied volatity was 17.84, the open interest changed by 678 which increased total open position to 3998
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 297, which was -85.95 lower than the previous day. The implied volatity was 18.77, the open interest changed by 174 which increased total open position to 3317
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 391.55, which was 42.3 higher than the previous day. The implied volatity was 18.57, the open interest changed by 222 which increased total open position to 3137
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 342.75, which was -37.1 lower than the previous day. The implied volatity was 18.39, the open interest changed by 403 which increased total open position to 2873
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 390.2, which was 37.55 higher than the previous day. The implied volatity was 17.82, the open interest changed by 377 which increased total open position to 2467
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 359.65, which was 30.35 higher than the previous day. The implied volatity was 18.28, the open interest changed by 66 which increased total open position to 2090
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 324.55, which was -10.3 lower than the previous day. The implied volatity was 18.15, the open interest changed by 120 which increased total open position to 2023
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 345.2, which was 100.3 higher than the previous day. The implied volatity was 17.76, the open interest changed by 211 which increased total open position to 1906
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 247.9, which was 22.85 higher than the previous day. The implied volatity was 17.80, the open interest changed by 108 which increased total open position to 1695
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 226.25, which was -6 lower than the previous day. The implied volatity was 17.62, the open interest changed by 72 which increased total open position to 1632
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 227, which was -10.3 lower than the previous day. The implied volatity was 18.29, the open interest changed by 122 which increased total open position to 1564
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 239.25, which was -50.1 lower than the previous day. The implied volatity was 18.04, the open interest changed by 193 which increased total open position to 1444
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 284.5, which was -149.85 lower than the previous day. The implied volatity was 18.33, the open interest changed by 290 which increased total open position to 1251
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 438.55, which was 33.6 higher than the previous day. The implied volatity was 17.99, the open interest changed by 114 which increased total open position to 964
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 396.65, which was -73.55 lower than the previous day. The implied volatity was 18.13, the open interest changed by -59 which decreased total open position to 855
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 461.35, which was -105 lower than the previous day. The implied volatity was 19.56, the open interest changed by -87 which decreased total open position to 916
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 568.3, which was -102.3 lower than the previous day. The implied volatity was 20.51, the open interest changed by 165 which increased total open position to 1002
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 653.85, which was -67.15 lower than the previous day. The implied volatity was 20.77, the open interest changed by 84 which increased total open position to 839
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 720.05, which was -272.9 lower than the previous day. The implied volatity was 20.59, the open interest changed by -88 which decreased total open position to 777
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1000, which was 135.95 higher than the previous day. The implied volatity was 20.54, the open interest changed by 304 which increased total open position to 864
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 866.95, which was 100.5 higher than the previous day. The implied volatity was 19.90, the open interest changed by 27 which increased total open position to 547
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 768.05, which was 44.60 higher than the previous day. The implied volatity was 19.47, the open interest changed by 6 which increased total open position to 519
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 723.45, which was -50.50 lower than the previous day. The implied volatity was 19.45, the open interest changed by 10 which increased total open position to 518
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 773.95, which was 198.95 higher than the previous day. The implied volatity was 19.49, the open interest changed by 5 which increased total open position to 508
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 575, which was -202.20 lower than the previous day. The implied volatity was 19.23, the open interest changed by -101 which decreased total open position to 503
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 777.2, which was 215.85 higher than the previous day. The implied volatity was 18.90, the open interest changed by 63 which increased total open position to 606
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 561.35, which was -149.10 lower than the previous day. The implied volatity was 18.85, the open interest changed by 15 which increased total open position to 543
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 710.45, which was 32.90 higher than the previous day. The implied volatity was 18.72, the open interest changed by 13 which increased total open position to 528
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 677.55, which was -257.20 lower than the previous day. The implied volatity was 18.57, the open interest changed by -9 which decreased total open position to 516
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 934.75, which was 213.75 higher than the previous day. The implied volatity was 18.60, the open interest changed by 28 which increased total open position to 527
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 721, which was 196.00 higher than the previous day. The implied volatity was 18.47, the open interest changed by 71 which increased total open position to 501
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 525, which was 75.00 higher than the previous day. The implied volatity was 18.29, the open interest changed by 17 which increased total open position to 431
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 450, which was 57.70 higher than the previous day. The implied volatity was 17.95, the open interest changed by 4 which increased total open position to 416
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 392.3, which was -73.50 lower than the previous day. The implied volatity was 17.93, the open interest changed by 18 which increased total open position to 411
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 465.8, which was 190.25 higher than the previous day. The implied volatity was 18.43, the open interest changed by 255 which increased total open position to 395
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 275.55, which was 45.30 higher than the previous day. The implied volatity was 17.63, the open interest changed by 81 which increased total open position to 139
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 230.25, which was lower than the previous day. The implied volatity was 18.13, the open interest changed by 57 which increased total open position to 57
