BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 47700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 33.71
Theta: -23.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 737.15 | -122.75 | 11.86 | 13,822 | -148 | 2,134 | |||
| 12 Mar | 48056.65 | 868.7 | 90.35 | 14.22 | 26,592 | -783 | 2,340 | |||
| 11 Mar | 47853.95 | 820.95 | -172.3 | 15.15 | 56,368 | 1,507 | 3,121 | |||
| 10 Mar | 48216.80 | 966.3 | -318.45 | 13.23 | 6,471 | 182 | 1,614 | |||
| 7 Mar | 48497.50 | 1248.75 | -138 | 13.81 | 1,452 | 187 | 1,432 | |||
| 6 Mar | 48627.70 | 1399.2 | 48 | 13.98 | 1,047 | 90 | 1,246 | |||
| 5 Mar | 48489.95 | 1367.35 | 148.25 | 14.63 | 4,731 | 172 | 1,157 | |||
| 4 Mar | 48245.20 | 1236.55 | 53.15 | 14.61 | 5,528 | 12 | 1,004 | |||
| 3 Mar | 48114.30 | 1200.85 | -188.55 | 15.44 | 8,235 | 383 | 998 | |||
| 28 Feb | 48344.70 | 1360.9 | -306.5 | 15.90 | 1,972 | 349 | 617 | |||
| 27 Feb | 48743.80 | 1620 | -65.2 | 15.13 | 274 | 197 | 268 | |||
| 25 Feb | 48608.35 | 1685.2 | -101.05 | 16.48 | 40 | 7 | 70 | |||
| 24 Feb | 48651.95 | 1838.3 | -188.7 | 18.22 | 103 | 57 | 64 | |||
| 21 Feb | 48981.20 | 2027 | -1433 | 16.99 | 3 | 1 | 7 | |||
| 20 Feb | 49334.55 | 3460 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 49570.10 | 3460 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 49087.30 | 3460 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 3460 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 3460 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 3460 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Feb | 49479.45 | 3460 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 3460 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 3460 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 3460 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 3460 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 3460 | 250 | 16.36 | 1 | 0 | 6 | |||
| 4 Feb | 50157.95 | 3210 | 380.9 | 14.16 | 1 | 0 | 5 | |||
| 3 Feb | 49210.55 | 2829.1 | 0 | 0.00 | 0 | 5 | 0 | |||
| 1 Feb | 49506.95 | 2829.1 | -2078.25 | 15.67 | 5 | 0 | 0 | |||
| 31 Jan | 49587.20 | 4907.35 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 49311.95 | 4907.35 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 4907.35 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 48866.85 | 4907.35 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 48064.65 | 4907.35 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 4907.35 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 4907.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 4907.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 4907.35 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 4907.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 4907.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 4907.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 4907.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 4907.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 4907.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 4907.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 4907.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 4907.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 4907.35 | 4907.35 | - | 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 47700 expiring on 27MAR2025
Delta for 47700 CE is 0.68
Historical price for 47700 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 737.15, which was -122.75 lower than the previous day. The implied volatity was 11.86, the open interest changed by -148 which decreased total open position to 2134
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 868.7, which was 90.35 higher than the previous day. The implied volatity was 14.22, the open interest changed by -783 which decreased total open position to 2340
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 820.95, which was -172.3 lower than the previous day. The implied volatity was 15.15, the open interest changed by 1507 which increased total open position to 3121
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 966.3, which was -318.45 lower than the previous day. The implied volatity was 13.23, the open interest changed by 182 which increased total open position to 1614
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1248.75, which was -138 lower than the previous day. The implied volatity was 13.81, the open interest changed by 187 which increased total open position to 1432
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1399.2, which was 48 higher than the previous day. The implied volatity was 13.98, the open interest changed by 90 which increased total open position to 1246
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1367.35, which was 148.25 higher than the previous day. The implied volatity was 14.63, the open interest changed by 172 which increased total open position to 1157
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1236.55, which was 53.15 higher than the previous day. The implied volatity was 14.61, the open interest changed by 12 which increased total open position to 1004
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1200.85, which was -188.55 lower than the previous day. The implied volatity was 15.44, the open interest changed by 383 which increased total open position to 998
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1360.9, which was -306.5 lower than the previous day. The implied volatity was 15.90, the open interest changed by 349 which increased total open position to 617
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1620, which was -65.2 lower than the previous day. The implied volatity was 15.13, the open interest changed by 197 which increased total open position to 268
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1685.2, which was -101.05 lower than the previous day. The implied volatity was 16.48, the open interest changed by 7 which increased total open position to 70
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1838.3, which was -188.7 lower than the previous day. The implied volatity was 18.22, the open interest changed by 57 which increased total open position to 64
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 2027, which was -1433 lower than the previous day. The implied volatity was 16.99, the open interest changed by 1 which increased total open position to 7
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 3460, 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 3460, 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 3460, 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 3460, 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 3460, 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 3460, 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 3460, 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 3460, 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 3460, 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 3460, 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 3460, 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 3460, which was 250 higher than the previous day. The implied volatity was 16.36, the open interest changed by 0 which decreased total open position to 6
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 3210, which was 380.9 higher than the previous day. The implied volatity was 14.16, the open interest changed by 0 which decreased total open position to 5
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 2829.1, 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 2829.1, which was -2078.25 lower than the previous day. The implied volatity was 15.67, 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 4907.35, 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 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 4907.35, 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 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 4907.35, 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 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 4907.35, 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 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 4907.35, 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 4907.35, 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 4907.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 4907.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 4907.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 4907.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 4907.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 4907.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 4907.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 4907.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 4907.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 4907.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 4907.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 4907.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 4907.35, which was 4907.35 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 47700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 35.08
Theta: -14.29
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 352.8 | -10.65 | 15.23 | 44,615 | 224 | 7,565 |
| 12 Mar | 48056.65 | 355.35 | -141.75 | 15.29 | 66,040 | 29 | 7,523 |
| 11 Mar | 47853.95 | 466.55 | 76.65 | 16.14 | 79,547 | 3,164 | 7,584 |
| 10 Mar | 48216.80 | 413 | 100.2 | 17.23 | 33,338 | 68 | 4,407 |
| 7 Mar | 48497.50 | 319.35 | -2.85 | 15.92 | 30,916 | 288 | 4,339 |
| 6 Mar | 48627.70 | 318.5 | -38.95 | 16.75 | 22,892 | 602 | 4,072 |
| 5 Mar | 48489.95 | 352 | -98.1 | 16.60 | 27,700 | 17 | 3,567 |
| 4 Mar | 48245.20 | 432.5 | -58.05 | 16.73 | 30,684 | 525 | 3,654 |
| 3 Mar | 48114.30 | 478.85 | 19.45 | 16.49 | 47,014 | 762 | 3,106 |
| 28 Feb | 48344.70 | 465.45 | 101.1 | 16.29 | 37,067 | 1,229 | 2,473 |
| 27 Feb | 48743.80 | 373.05 | -35.75 | 16.51 | 2,856 | 174 | 1,244 |
| 25 Feb | 48608.35 | 414 | -8.65 | 16.70 | 1,773 | 507 | 1,070 |
| 24 Feb | 48651.95 | 429.3 | 36.6 | 17.22 | 1,243 | 415 | 560 |
| 21 Feb | 48981.20 | 410 | 83.3 | 17.63 | 340 | -1 | 138 |
| 20 Feb | 49334.55 | 326.35 | -4.7 | 17.54 | 31 | 4 | 139 |
| 19 Feb | 49570.10 | 330.3 | -97.65 | 18.52 | 183 | 21 | 135 |
| 18 Feb | 49087.30 | 435.05 | 48.75 | 18.36 | 105 | -3 | 111 |
| 17 Feb | 49258.90 | 380.45 | -38.25 | 18.22 | 140 | 0 | 114 |
| 14 Feb | 49099.45 | 419 | 31.95 | 17.42 | 90 | 48 | 114 |
| 13 Feb | 49359.85 | 396.1 | 39.95 | 18.06 | 162 | -41 | 66 |
| 12 Feb | 49479.45 | 355 | -26.65 | 17.91 | 186 | 12 | 102 |
| 11 Feb | 49403.40 | 381.65 | 132.45 | 17.60 | 28 | 8 | 90 |
| 10 Feb | 49981.00 | 249.2 | 0 | 0.00 | 0 | 3 | 0 |
| 7 Feb | 50158.85 | 249.2 | -0.65 | 17.43 | 81 | 0 | 79 |
| 6 Feb | 50382.10 | 251.6 | -187.9 | 18.17 | 107 | 56 | 63 |
| 5 Feb | 50343.05 | 439.5 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 50157.95 | 439.5 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 49210.55 | 439.5 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 49506.95 | 439.5 | -158 | 18.08 | 1 | 0 | 7 |
| 31 Jan | 49587.20 | 597.5 | 0 | 0.00 | 0 | 6 | 0 |
| 30 Jan | 49311.95 | 597.5 | -214.3 | 20.06 | 6 | 0 | 1 |
| 29 Jan | 49165.95 | 811.8 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 811.8 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 811.8 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 811.8 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 811.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 22 Jan | 48724.40 | 811.8 | 298.90 | 19.81 | 1 | 0 | 0 |
| 21 Jan | 48570.90 | 512.9 | 0.00 | 2.07 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 512.9 | 0.00 | 2.72 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 512.9 | 0.00 | 1.89 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 512.9 | 0.00 | 2.75 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 512.9 | 0.00 | 2.13 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 512.9 | 0.00 | 2.23 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 512.9 | 0.00 | 1.45 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 512.9 | 0.00 | 2.11 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 512.9 | 0.00 | 2.86 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 512.9 | 0.00 | 3.15 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 512.9 | 512.90 | 3.43 | 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 47700 expiring on 27MAR2025
Delta for 47700 PE is -0.36
Historical price for 47700 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 352.8, which was -10.65 lower than the previous day. The implied volatity was 15.23, the open interest changed by 224 which increased total open position to 7565
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 355.35, which was -141.75 lower than the previous day. The implied volatity was 15.29, the open interest changed by 29 which increased total open position to 7523
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 466.55, which was 76.65 higher than the previous day. The implied volatity was 16.14, the open interest changed by 3164 which increased total open position to 7584
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 413, which was 100.2 higher than the previous day. The implied volatity was 17.23, the open interest changed by 68 which increased total open position to 4407
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 319.35, which was -2.85 lower than the previous day. The implied volatity was 15.92, the open interest changed by 288 which increased total open position to 4339
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 318.5, which was -38.95 lower than the previous day. The implied volatity was 16.75, the open interest changed by 602 which increased total open position to 4072
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 352, which was -98.1 lower than the previous day. The implied volatity was 16.60, the open interest changed by 17 which increased total open position to 3567
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 432.5, which was -58.05 lower than the previous day. The implied volatity was 16.73, the open interest changed by 525 which increased total open position to 3654
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 478.85, which was 19.45 higher than the previous day. The implied volatity was 16.49, the open interest changed by 762 which increased total open position to 3106
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 465.45, which was 101.1 higher than the previous day. The implied volatity was 16.29, the open interest changed by 1229 which increased total open position to 2473
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 373.05, which was -35.75 lower than the previous day. The implied volatity was 16.51, the open interest changed by 174 which increased total open position to 1244
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 414, which was -8.65 lower than the previous day. The implied volatity was 16.70, the open interest changed by 507 which increased total open position to 1070
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 429.3, which was 36.6 higher than the previous day. The implied volatity was 17.22, the open interest changed by 415 which increased total open position to 560
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 410, which was 83.3 higher than the previous day. The implied volatity was 17.63, the open interest changed by -1 which decreased total open position to 138
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 326.35, which was -4.7 lower than the previous day. The implied volatity was 17.54, the open interest changed by 4 which increased total open position to 139
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 330.3, which was -97.65 lower than the previous day. The implied volatity was 18.52, the open interest changed by 21 which increased total open position to 135
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 435.05, which was 48.75 higher than the previous day. The implied volatity was 18.36, the open interest changed by -3 which decreased total open position to 111
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 380.45, which was -38.25 lower than the previous day. The implied volatity was 18.22, the open interest changed by 0 which decreased total open position to 114
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 419, which was 31.95 higher than the previous day. The implied volatity was 17.42, the open interest changed by 48 which increased total open position to 114
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 396.1, which was 39.95 higher than the previous day. The implied volatity was 18.06, the open interest changed by -41 which decreased total open position to 66
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 355, which was -26.65 lower than the previous day. The implied volatity was 17.91, the open interest changed by 12 which increased total open position to 102
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 381.65, which was 132.45 higher than the previous day. The implied volatity was 17.60, the open interest changed by 8 which increased total open position to 90
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 249.2, 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 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 249.2, which was -0.65 lower than the previous day. The implied volatity was 17.43, the open interest changed by 0 which decreased total open position to 79
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 251.6, which was -187.9 lower than the previous day. The implied volatity was 18.17, the open interest changed by 56 which increased total open position to 63
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 439.5, 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 439.5, 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 439.5, 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 439.5, which was -158 lower than the previous day. The implied volatity was 18.08, the open interest changed by 0 which decreased total open position to 7
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 597.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 597.5, which was -214.3 lower than the previous day. The implied volatity was 20.06, 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 811.8, 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 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 811.8, 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 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 811.8, 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 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 811.8, 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 811.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 811.8, which was 298.90 higher than the previous day. The implied volatity was 19.81, 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 512.9, which was 0.00 lower than the previous day. The implied volatity was 2.07, 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 512.9, which was 0.00 lower than the previous day. The implied volatity was 2.72, 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 512.9, which was 0.00 lower than the previous day. The implied volatity was 1.89, 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 512.9, 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 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 512.9, which was 0.00 lower than the previous day. The implied volatity was 2.13, 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 512.9, which was 0.00 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 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 512.9, which was 0.00 lower than the previous day. The implied volatity was 1.45, 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 512.9, which was 0.00 lower than the previous day. The implied volatity was 2.11, 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 512.9, which was 0.00 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 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 512.9, 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 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 512.9, which was 512.90 higher than the previous day. The implied volatity was 3.43, 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
