BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 47800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 35.04
Theta: -23.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 675 | -118.4 | 11.95 | 27,760 | 40 | 4,956 | |||
| 12 Mar | 48056.65 | 804.15 | 86.85 | 14.18 | 72,339 | -2,256 | 4,943 | |||
| 11 Mar | 47853.95 | 754.95 | -173.9 | 14.95 | 1,56,401 | 5,291 | 7,252 | |||
| 10 Mar | 48216.80 | 892 | -309.6 | 13.05 | 5,205 | 47 | 1,961 | |||
| 7 Mar | 48497.50 | 1173.4 | -147.8 | 13.73 | 2,843 | 320 | 1,914 | |||
| 6 Mar | 48627.70 | 1330 | 44.25 | 13.75 | 2,517 | -152 | 1,596 | |||
| 5 Mar | 48489.95 | 1287.8 | 145.6 | 14.43 | 4,584 | 210 | 1,756 | |||
| 4 Mar | 48245.20 | 1163.5 | 51.3 | 14.48 | 9,529 | 122 | 1,586 | |||
| 3 Mar | 48114.30 | 1124.5 | -192.25 | 15.12 | 24,335 | 928 | 1,472 | |||
| 28 Feb | 48344.70 | 1301.3 | -276.4 | 16.01 | 3,622 | 468 | 546 | |||
| 27 Feb | 48743.80 | 1550 | -62.9 | 15.21 | 59 | 21 | 78 | |||
| 25 Feb | 48608.35 | 1612.9 | -132.05 | 16.50 | 10 | 2 | 55 | |||
| 24 Feb | 48651.95 | 1744.95 | -230.05 | 17.73 | 115 | 43 | 53 | |||
| 21 Feb | 48981.20 | 1975 | -85 | 17.38 | 3 | 0 | 10 | |||
| 20 Feb | 49334.55 | 2060 | 0 | 0.00 | 0 | 5 | 0 | |||
| 19 Feb | 49570.10 | 2060 | -692.05 | - | 10 | 0 | 5 | |||
| 18 Feb | 49087.30 | 2752.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 2752.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 2752.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 2752.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 2752.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 2752.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 2752.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 2752.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 2752.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 2752.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 2752.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 2752.05 | 0 | 0.00 | 0 | 5 | 0 | |||
|
|
||||||||||
| 1 Feb | 49506.95 | 2752.05 | -2077.25 | 15.65 | 5 | 0 | 0 | |||
| 31 Jan | 49587.20 | 4829.3 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 49311.95 | 4829.3 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 4829.3 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 48866.85 | 4829.3 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 48064.65 | 4829.3 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 4829.3 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 4829.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 4829.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 4829.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 4829.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 4829.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 4829.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 4829.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 4829.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 4829.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 4829.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 4829.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 4829.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 4829.3 | 4829.30 | - | 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 47800 expiring on 27MAR2025
Delta for 47800 CE is 0.64
Historical price for 47800 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 675, which was -118.4 lower than the previous day. The implied volatity was 11.95, the open interest changed by 40 which increased total open position to 4956
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 804.15, which was 86.85 higher than the previous day. The implied volatity was 14.18, the open interest changed by -2256 which decreased total open position to 4943
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 754.95, which was -173.9 lower than the previous day. The implied volatity was 14.95, the open interest changed by 5291 which increased total open position to 7252
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 892, which was -309.6 lower than the previous day. The implied volatity was 13.05, the open interest changed by 47 which increased total open position to 1961
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1173.4, which was -147.8 lower than the previous day. The implied volatity was 13.73, the open interest changed by 320 which increased total open position to 1914
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1330, which was 44.25 higher than the previous day. The implied volatity was 13.75, the open interest changed by -152 which decreased total open position to 1596
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1287.8, which was 145.6 higher than the previous day. The implied volatity was 14.43, the open interest changed by 210 which increased total open position to 1756
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1163.5, which was 51.3 higher than the previous day. The implied volatity was 14.48, the open interest changed by 122 which increased total open position to 1586
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1124.5, which was -192.25 lower than the previous day. The implied volatity was 15.12, the open interest changed by 928 which increased total open position to 1472
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1301.3, which was -276.4 lower than the previous day. The implied volatity was 16.01, the open interest changed by 468 which increased total open position to 546
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1550, which was -62.9 lower than the previous day. The implied volatity was 15.21, the open interest changed by 21 which increased total open position to 78
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1612.9, which was -132.05 lower than the previous day. The implied volatity was 16.50, the open interest changed by 2 which increased total open position to 55
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1744.95, which was -230.05 lower than the previous day. The implied volatity was 17.73, the open interest changed by 43 which increased total open position to 53
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1975, which was -85 lower than the previous day. The implied volatity was 17.38, the open interest changed by 0 which decreased total open position to 10
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 2060, 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 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 2060, which was -692.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 2752.05, 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 2752.05, 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 2752.05, 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 2752.05, 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 2752.05, 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 2752.05, 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 2752.05, 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 2752.05, 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 2752.05, 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 2752.05, 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 2752.05, 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 2752.05, 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 2752.05, which was -2077.25 lower than the previous day. The implied volatity was 15.65, 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 4829.3, 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 4829.3, 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 4829.3, 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 4829.3, 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 4829.3, 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 4829.3, 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 4829.3, 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 4829.3, 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 4829.3, 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 4829.3, 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 4829.3, 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 4829.3, 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 4829.3, 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 4829.3, 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 4829.3, 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 4829.3, 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 4829.3, 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 4829.3, 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 4829.3, which was 4829.30 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 47800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 35.91
Theta: -14.35
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 390 | -8.6 | 15.20 | 68,873 | -681 | 12,511 |
| 12 Mar | 48056.65 | 392.95 | -147.55 | 15.30 | 1,05,015 | -1,692 | 13,341 |
| 11 Mar | 47853.95 | 505.6 | 82.15 | 16.06 | 1,90,724 | 8,730 | 15,123 |
| 10 Mar | 48216.80 | 450 | 110.75 | 17.25 | 43,540 | -160 | 6,387 |
| 7 Mar | 48497.50 | 351 | 3.1 | 15.96 | 43,255 | 115 | 6,547 |
| 6 Mar | 48627.70 | 340.6 | -43.65 | 16.59 | 29,630 | -221 | 6,528 |
| 5 Mar | 48489.95 | 378.9 | -103.6 | 16.52 | 37,569 | -411 | 6,828 |
| 4 Mar | 48245.20 | 455.1 | -70.35 | 16.47 | 54,183 | 2,002 | 7,224 |
| 3 Mar | 48114.30 | 513.85 | 25.4 | 16.45 | 95,727 | 2,668 | 5,378 |
| 28 Feb | 48344.70 | 491 | 107.75 | 16.10 | 46,063 | 1,741 | 2,805 |
| 27 Feb | 48743.80 | 402.2 | -27.15 | 16.52 | 2,346 | 418 | 1,064 |
| 25 Feb | 48608.35 | 440 | -11.4 | 16.58 | 1,247 | 205 | 649 |
| 24 Feb | 48651.95 | 455.1 | 35.65 | 17.12 | 1,252 | 172 | 431 |
| 21 Feb | 48981.20 | 428.3 | 82.75 | 17.42 | 367 | 6 | 255 |
| 20 Feb | 49334.55 | 354.7 | 8.9 | 17.68 | 240 | 13 | 244 |
| 19 Feb | 49570.10 | 348.55 | -101.55 | 18.47 | 237 | 55 | 232 |
| 18 Feb | 49087.30 | 453.7 | 46.65 | 18.26 | 197 | -13 | 177 |
| 17 Feb | 49258.90 | 399.8 | -39.85 | 18.12 | 517 | 20 | 175 |
| 14 Feb | 49099.45 | 442.65 | 39.95 | 17.36 | 137 | 39 | 156 |
| 13 Feb | 49359.85 | 410.75 | 24.25 | 17.91 | 195 | -54 | 117 |
| 12 Feb | 49479.45 | 377.3 | -19.55 | 17.91 | 259 | 37 | 171 |
| 11 Feb | 49403.40 | 396.85 | 109.55 | 17.43 | 56 | -17 | 135 |
| 10 Feb | 49981.00 | 280 | 28.95 | 17.33 | 49 | 34 | 153 |
| 7 Feb | 50158.85 | 252.35 | -1.45 | 17.19 | 157 | 3 | 119 |
| 6 Feb | 50382.10 | 253.8 | -16.55 | 17.84 | 24 | 6 | 116 |
| 5 Feb | 50343.05 | 272.65 | -68.05 | 17.71 | 104 | 49 | 106 |
| 4 Feb | 50157.95 | 326.2 | -198.6 | 18.07 | 97 | 10 | 50 |
| 3 Feb | 49210.55 | 524.8 | 71.5 | 18.16 | 22 | 3 | 40 |
| 1 Feb | 49506.95 | 457.05 | -114.55 | 17.97 | 87 | 23 | 31 |
| 31 Jan | 49587.20 | 571.6 | -51.75 | 20.22 | 2 | 0 | 6 |
| 30 Jan | 49311.95 | 623.35 | -447.75 | 20.04 | 6 | 0 | 2 |
| 29 Jan | 49165.95 | 1071.1 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 1071.1 | 0 | 0.00 | 0 | 2 | 0 |
| 27 Jan | 48064.65 | 1071.1 | 538.05 | 19.85 | 4 | 2 | 2 |
| 24 Jan | 48367.80 | 533.05 | 0 | 1.63 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 533.05 | 0.00 | 1.92 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 533.05 | 0.00 | 2.01 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 533.05 | 0.00 | 1.95 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 533.05 | 0.00 | 2.61 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 533.05 | 0.00 | 1.87 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 533.05 | 0.00 | 2.64 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 533.05 | 0.00 | 2.03 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 533.05 | 0.00 | 2.13 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 533.05 | 0.00 | 1.34 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 533.05 | 0.00 | 2.02 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 533.05 | 0.00 | 2.75 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 533.05 | 0.00 | 3.05 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 533.05 | 533.05 | 3.35 | 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 47800 expiring on 27MAR2025
Delta for 47800 PE is -0.38
Historical price for 47800 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 390, which was -8.6 lower than the previous day. The implied volatity was 15.20, the open interest changed by -681 which decreased total open position to 12511
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 392.95, which was -147.55 lower than the previous day. The implied volatity was 15.30, the open interest changed by -1692 which decreased total open position to 13341
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 505.6, which was 82.15 higher than the previous day. The implied volatity was 16.06, the open interest changed by 8730 which increased total open position to 15123
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 450, which was 110.75 higher than the previous day. The implied volatity was 17.25, the open interest changed by -160 which decreased total open position to 6387
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 351, which was 3.1 higher than the previous day. The implied volatity was 15.96, the open interest changed by 115 which increased total open position to 6547
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 340.6, which was -43.65 lower than the previous day. The implied volatity was 16.59, the open interest changed by -221 which decreased total open position to 6528
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 378.9, which was -103.6 lower than the previous day. The implied volatity was 16.52, the open interest changed by -411 which decreased total open position to 6828
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 455.1, which was -70.35 lower than the previous day. The implied volatity was 16.47, the open interest changed by 2002 which increased total open position to 7224
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 513.85, which was 25.4 higher than the previous day. The implied volatity was 16.45, the open interest changed by 2668 which increased total open position to 5378
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 491, which was 107.75 higher than the previous day. The implied volatity was 16.10, the open interest changed by 1741 which increased total open position to 2805
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 402.2, which was -27.15 lower than the previous day. The implied volatity was 16.52, the open interest changed by 418 which increased total open position to 1064
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 440, which was -11.4 lower than the previous day. The implied volatity was 16.58, the open interest changed by 205 which increased total open position to 649
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 455.1, which was 35.65 higher than the previous day. The implied volatity was 17.12, the open interest changed by 172 which increased total open position to 431
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 428.3, which was 82.75 higher than the previous day. The implied volatity was 17.42, the open interest changed by 6 which increased total open position to 255
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 354.7, which was 8.9 higher than the previous day. The implied volatity was 17.68, the open interest changed by 13 which increased total open position to 244
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 348.55, which was -101.55 lower than the previous day. The implied volatity was 18.47, the open interest changed by 55 which increased total open position to 232
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 453.7, which was 46.65 higher than the previous day. The implied volatity was 18.26, the open interest changed by -13 which decreased total open position to 177
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 399.8, which was -39.85 lower than the previous day. The implied volatity was 18.12, the open interest changed by 20 which increased total open position to 175
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 442.65, which was 39.95 higher than the previous day. The implied volatity was 17.36, the open interest changed by 39 which increased total open position to 156
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 410.75, which was 24.25 higher than the previous day. The implied volatity was 17.91, the open interest changed by -54 which decreased total open position to 117
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 377.3, which was -19.55 lower than the previous day. The implied volatity was 17.91, the open interest changed by 37 which increased total open position to 171
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 396.85, which was 109.55 higher than the previous day. The implied volatity was 17.43, the open interest changed by -17 which decreased total open position to 135
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 280, which was 28.95 higher than the previous day. The implied volatity was 17.33, the open interest changed by 34 which increased total open position to 153
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 252.35, which was -1.45 lower than the previous day. The implied volatity was 17.19, the open interest changed by 3 which increased total open position to 119
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 253.8, which was -16.55 lower than the previous day. The implied volatity was 17.84, the open interest changed by 6 which increased total open position to 116
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 272.65, which was -68.05 lower than the previous day. The implied volatity was 17.71, the open interest changed by 49 which increased total open position to 106
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 326.2, which was -198.6 lower than the previous day. The implied volatity was 18.07, the open interest changed by 10 which increased total open position to 50
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 524.8, which was 71.5 higher than the previous day. The implied volatity was 18.16, the open interest changed by 3 which increased total open position to 40
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 457.05, which was -114.55 lower than the previous day. The implied volatity was 17.97, the open interest changed by 23 which increased total open position to 31
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 571.6, which was -51.75 lower than the previous day. The implied volatity was 20.22, the open interest changed by 0 which decreased total open position to 6
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 623.35, which was -447.75 lower than the previous day. The implied volatity was 20.04, the open interest changed by 0 which decreased total open position to 2
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 1071.1, 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 1071.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1071.1, which was 538.05 higher than the previous day. The implied volatity was 19.85, the open interest changed by 2 which increased total open position to 2
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 533.05, which was 0 lower than the previous day. The implied volatity was 1.63, 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 533.05, which was 0.00 lower than the previous day. The implied volatity was 1.92, 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 533.05, which was 0.00 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 533.05, which was 0.00 lower than the previous day. The implied volatity was 1.95, 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 533.05, which was 0.00 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 533.05, which was 0.00 lower than the previous day. The implied volatity was 1.87, 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 533.05, which was 0.00 lower than the previous day. The implied volatity was 2.64, 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 533.05, which was 0.00 lower than the previous day. The implied volatity was 2.03, 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 533.05, 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 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 533.05, which was 0.00 lower than the previous day. The implied volatity was 1.34, 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 533.05, which was 0.00 lower than the previous day. The implied volatity was 2.02, 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 533.05, 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 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 533.05, which was 0.00 lower than the previous day. The implied volatity was 3.05, 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 533.05, which was 533.05 higher than the previous day. The implied volatity was 3.35, 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
