BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 47900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 36.10
Theta: -23.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 619 | -112.65 | 12.10 | 37,367 | -41 | 6,798 | |||
| 12 Mar | 48056.65 | 740 | 77.15 | 14.09 | 1,15,789 | -2,253 | 6,982 | |||
| 11 Mar | 47853.95 | 697.15 | -166.75 | 14.96 | 1,63,489 | 6,918 | 9,245 | |||
| 10 Mar | 48216.80 | 842.15 | -297.7 | 13.65 | 5,761 | 60 | 2,327 | |||
| 7 Mar | 48497.50 | 1105.1 | -143.3 | 13.78 | 3,332 | 314 | 2,267 | |||
| 6 Mar | 48627.70 | 1255 | 43.8 | 13.71 | 3,765 | -28 | 1,954 | |||
| 5 Mar | 48489.95 | 1211.6 | 134.8 | 14.28 | 3,796 | -35 | 1,983 | |||
| 4 Mar | 48245.20 | 1114.4 | 61.75 | 14.85 | 20,240 | -22 | 2,030 | |||
| 3 Mar | 48114.30 | 1068 | -190.9 | 15.28 | 60,403 | 1,236 | 2,074 | |||
| 28 Feb | 48344.70 | 1224.5 | -280.7 | 15.73 | 5,135 | 548 | 847 | |||
| 27 Feb | 48743.80 | 1500 | -58.05 | 15.65 | 323 | -7 | 299 | |||
| 25 Feb | 48608.35 | 1522.1 | -143.1 | 16.02 | 291 | 279 | 306 | |||
| 24 Feb | 48651.95 | 1693.95 | -585.8 | 18.05 | 33 | 21 | 26 | |||
| 21 Feb | 48981.20 | 2279.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 49334.55 | 2279.75 | 26.35 | 18.77 | 1 | 0 | 5 | |||
| 19 Feb | 49570.10 | 2224.9 | -28.5 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 49087.30 | 2224.9 | -28.5 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 2224.9 | -28.5 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 2224.9 | -250.4 | 18.50 | 2 | 0 | 5 | |||
| 13 Feb | 49359.85 | 2475.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 2475.3 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Feb | 49403.40 | 2475.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 2475.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 2475.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 2475.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 2475.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 2475.3 | 0 | 0.00 | 0 | -1 | 0 | |||
| 3 Feb | 49210.55 | 2475.3 | -199.55 | 16.84 | 4 | 0 | 6 | |||
| 1 Feb | 49506.95 | 2674.85 | 255.5 | 15.69 | 5 | 0 | 1 | |||
| 31 Jan | 49587.20 | 2419.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Jan | 49311.95 | 2419.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 2419.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Jan | 48866.85 | 2419.35 | 448.05 | 17.91 | 1 | 0 | 1 | |||
| 27 Jan | 48064.65 | 1971.3 | -624.6 | 19.48 | 1 | 0 | 0 | |||
| 24 Jan | 48367.80 | 2595.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 2595.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 2595.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 2595.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 2595.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 2595.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 2595.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 2595.9 | -2155.90 | 18.16 | 4 | 2 | 2 | |||
| 14 Jan | 48729.15 | 4751.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 4751.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 4751.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 4751.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 4751.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 4751.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 4751.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 4751.8 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 4751.8 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 47900 expiring on 27MAR2025
Delta for 47900 CE is 0.61
Historical price for 47900 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 619, which was -112.65 lower than the previous day. The implied volatity was 12.10, the open interest changed by -41 which decreased total open position to 6798
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 740, which was 77.15 higher than the previous day. The implied volatity was 14.09, the open interest changed by -2253 which decreased total open position to 6982
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 697.15, which was -166.75 lower than the previous day. The implied volatity was 14.96, the open interest changed by 6918 which increased total open position to 9245
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 842.15, which was -297.7 lower than the previous day. The implied volatity was 13.65, the open interest changed by 60 which increased total open position to 2327
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1105.1, which was -143.3 lower than the previous day. The implied volatity was 13.78, the open interest changed by 314 which increased total open position to 2267
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1255, which was 43.8 higher than the previous day. The implied volatity was 13.71, the open interest changed by -28 which decreased total open position to 1954
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1211.6, which was 134.8 higher than the previous day. The implied volatity was 14.28, the open interest changed by -35 which decreased total open position to 1983
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1114.4, which was 61.75 higher than the previous day. The implied volatity was 14.85, the open interest changed by -22 which decreased total open position to 2030
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1068, which was -190.9 lower than the previous day. The implied volatity was 15.28, the open interest changed by 1236 which increased total open position to 2074
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1224.5, which was -280.7 lower than the previous day. The implied volatity was 15.73, the open interest changed by 548 which increased total open position to 847
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1500, which was -58.05 lower than the previous day. The implied volatity was 15.65, the open interest changed by -7 which decreased total open position to 299
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1522.1, which was -143.1 lower than the previous day. The implied volatity was 16.02, the open interest changed by 279 which increased total open position to 306
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1693.95, which was -585.8 lower than the previous day. The implied volatity was 18.05, the open interest changed by 21 which increased total open position to 26
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 2279.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 2279.75, which was 26.35 higher than the previous day. The implied volatity was 18.77, the open interest changed by 0 which decreased total open position to 5
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 2224.9, which was -28.5 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 2224.9, which was -28.5 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 2224.9, which was -28.5 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 2224.9, which was -250.4 lower than the previous day. The implied volatity was 18.50, the open interest changed by 0 which decreased total open position to 5
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 2475.3, 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 2475.3, 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 2475.3, 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 2475.3, 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 2475.3, 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 2475.3, 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 2475.3, 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 2475.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 2475.3, which was -199.55 lower than the previous day. The implied volatity was 16.84, the open interest changed by 0 which decreased total open position to 6
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 2674.85, which was 255.5 higher than the previous day. The implied volatity was 15.69, the open interest changed by 0 which decreased total open position to 1
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 2419.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 2419.35, 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 2419.35, 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 2419.35, which was 448.05 higher than the previous day. The implied volatity was 17.91, the open interest changed by 0 which decreased total open position to 1
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1971.3, which was -624.6 lower than the previous day. The implied volatity was 19.48, 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 2595.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 2595.9, 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 2595.9, 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 2595.9, 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 2595.9, 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 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 2595.9, 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 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 2595.9, 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 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 2595.9, which was -2155.90 lower than the previous day. The implied volatity was 18.16, the open interest changed by 2 which increased total open position to 2
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 4751.8, 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 4751.8, 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 4751.8, 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 4751.8, 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 4751.8, 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 4751.8, 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 4751.8, 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 4751.8, 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 4751.8, 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 47900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 36.57
Theta: -14.36
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 431.35 | -6.15 | 15.22 | 75,919 | -376 | 9,711 |
| 12 Mar | 48056.65 | 427 | -159.15 | 15.15 | 1,23,695 | 999 | 10,354 |
| 11 Mar | 47853.95 | 547 | 87.75 | 15.98 | 1,71,804 | 2,775 | 9,500 |
| 10 Mar | 48216.80 | 485.75 | 116.95 | 17.19 | 55,851 | -209 | 6,717 |
| 7 Mar | 48497.50 | 380.9 | 5.6 | 15.91 | 48,414 | 1,454 | 6,926 |
| 6 Mar | 48627.70 | 370 | -42.7 | 16.71 | 38,737 | -333 | 5,535 |
| 5 Mar | 48489.95 | 405.15 | -113.85 | 16.38 | 30,698 | 126 | 5,909 |
| 4 Mar | 48245.20 | 498.65 | -62.6 | 16.64 | 48,006 | 1,824 | 5,841 |
| 3 Mar | 48114.30 | 545.65 | 26.05 | 16.31 | 1,00,202 | 2,324 | 4,190 |
| 28 Feb | 48344.70 | 529.45 | 127.4 | 16.15 | 42,114 | 406 | 1,912 |
| 27 Feb | 48743.80 | 436 | -21.55 | 16.59 | 2,714 | 1,074 | 1,506 |
| 25 Feb | 48608.35 | 470.3 | -9.65 | 16.55 | 1,115 | 160 | 433 |
| 24 Feb | 48651.95 | 482.05 | 35.75 | 17.04 | 1,216 | 156 | 273 |
| 21 Feb | 48981.20 | 489.9 | 122.55 | 18.10 | 243 | 2 | 102 |
| 20 Feb | 49334.55 | 376.05 | 6.4 | 17.60 | 91 | -3 | 106 |
| 19 Feb | 49570.10 | 371.2 | -106.3 | 18.51 | 246 | 24 | 109 |
| 18 Feb | 49087.30 | 481 | 50.4 | 18.24 | 66 | -11 | 84 |
| 17 Feb | 49258.90 | 421.4 | -40.5 | 18.05 | 293 | -5 | 98 |
| 14 Feb | 49099.45 | 461.15 | 41.1 | 17.19 | 175 | 28 | 103 |
| 13 Feb | 49359.85 | 420.75 | 21.65 | 17.62 | 43 | -26 | 75 |
| 12 Feb | 49479.45 | 397 | 3.55 | 17.84 | 183 | 2 | 103 |
| 11 Feb | 49403.40 | 393.45 | 95.15 | 16.90 | 31 | 3 | 92 |
| 10 Feb | 49981.00 | 298.35 | 6.35 | 17.33 | 84 | 77 | 86 |
| 7 Feb | 50158.85 | 292 | 18 | 17.63 | 4 | 3 | 9 |
| 6 Feb | 50382.10 | 274 | 0 | 0.00 | 0 | 1 | 0 |
| 5 Feb | 50343.05 | 274 | -64.3 | 17.34 | 4 | 1 | 6 |
| 4 Feb | 50157.95 | 343.8 | -202.75 | 18.03 | 9 | 0 | 6 |
| 3 Feb | 49210.55 | 546.55 | -257.7 | 18.07 | 5 | 0 | 3 |
| 1 Feb | 49506.95 | 804.25 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jan | 49587.20 | 804.25 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jan | 49311.95 | 804.25 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jan | 49165.95 | 804.25 | -336.5 | 21.24 | 1 | 0 | 3 |
| 28 Jan | 48866.85 | 1140.75 | 0 | 0.00 | 0 | 2 | 0 |
| 27 Jan | 48064.65 | 1140.75 | 150.8 | 20.28 | 7 | 1 | 2 |
| 24 Jan | 48367.80 | 989.95 | 436.2 | 19.57 | 2 | 1 | 1 |
| 23 Jan | 48589.00 | 553.75 | 0.00 | 1.80 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 553.75 | 0.00 | 2.00 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 553.75 | 0.00 | 1.84 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 553.75 | 0.00 | 2.51 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 553.75 | 0.00 | 1.76 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 553.75 | 0.00 | 2.54 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 553.75 | 0.00 | 1.92 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 553.75 | 0.00 | 2.02 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 553.75 | 0.00 | 1.23 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 553.75 | 0.00 | 1.90 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 553.75 | 0.00 | 2.66 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 553.75 | 0.00 | 2.95 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 553.75 | 0.00 | 3.33 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 553.75 | 0.00 | 3.04 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 553.75 | 0.00 | 4.40 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 553.75 | 4.37 | 0 | 0 | 0 | |
For Nifty Bank - strike price 47900 expiring on 27MAR2025
Delta for 47900 PE is -0.41
Historical price for 47900 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 431.35, which was -6.15 lower than the previous day. The implied volatity was 15.22, the open interest changed by -376 which decreased total open position to 9711
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 427, which was -159.15 lower than the previous day. The implied volatity was 15.15, the open interest changed by 999 which increased total open position to 10354
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 547, which was 87.75 higher than the previous day. The implied volatity was 15.98, the open interest changed by 2775 which increased total open position to 9500
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 485.75, which was 116.95 higher than the previous day. The implied volatity was 17.19, the open interest changed by -209 which decreased total open position to 6717
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 380.9, which was 5.6 higher than the previous day. The implied volatity was 15.91, the open interest changed by 1454 which increased total open position to 6926
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 370, which was -42.7 lower than the previous day. The implied volatity was 16.71, the open interest changed by -333 which decreased total open position to 5535
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 405.15, which was -113.85 lower than the previous day. The implied volatity was 16.38, the open interest changed by 126 which increased total open position to 5909
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 498.65, which was -62.6 lower than the previous day. The implied volatity was 16.64, the open interest changed by 1824 which increased total open position to 5841
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 545.65, which was 26.05 higher than the previous day. The implied volatity was 16.31, the open interest changed by 2324 which increased total open position to 4190
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 529.45, which was 127.4 higher than the previous day. The implied volatity was 16.15, the open interest changed by 406 which increased total open position to 1912
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 436, which was -21.55 lower than the previous day. The implied volatity was 16.59, the open interest changed by 1074 which increased total open position to 1506
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 470.3, which was -9.65 lower than the previous day. The implied volatity was 16.55, the open interest changed by 160 which increased total open position to 433
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 482.05, which was 35.75 higher than the previous day. The implied volatity was 17.04, the open interest changed by 156 which increased total open position to 273
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 489.9, which was 122.55 higher than the previous day. The implied volatity was 18.10, the open interest changed by 2 which increased total open position to 102
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 376.05, which was 6.4 higher than the previous day. The implied volatity was 17.60, the open interest changed by -3 which decreased total open position to 106
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 371.2, which was -106.3 lower than the previous day. The implied volatity was 18.51, the open interest changed by 24 which increased total open position to 109
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 481, which was 50.4 higher than the previous day. The implied volatity was 18.24, the open interest changed by -11 which decreased total open position to 84
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 421.4, which was -40.5 lower than the previous day. The implied volatity was 18.05, the open interest changed by -5 which decreased total open position to 98
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 461.15, which was 41.1 higher than the previous day. The implied volatity was 17.19, the open interest changed by 28 which increased total open position to 103
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 420.75, which was 21.65 higher than the previous day. The implied volatity was 17.62, the open interest changed by -26 which decreased total open position to 75
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 397, which was 3.55 higher than the previous day. The implied volatity was 17.84, the open interest changed by 2 which increased total open position to 103
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 393.45, which was 95.15 higher than the previous day. The implied volatity was 16.90, the open interest changed by 3 which increased total open position to 92
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 298.35, which was 6.35 higher than the previous day. The implied volatity was 17.33, the open interest changed by 77 which increased total open position to 86
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 292, which was 18 higher than the previous day. The implied volatity was 17.63, the open interest changed by 3 which increased total open position to 9
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 274, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 274, which was -64.3 lower than the previous day. The implied volatity was 17.34, the open interest changed by 1 which increased total open position to 6
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 343.8, which was -202.75 lower than the previous day. The implied volatity was 18.03, the open interest changed by 0 which decreased total open position to 6
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 546.55, which was -257.7 lower than the previous day. The implied volatity was 18.07, the open interest changed by 0 which decreased total open position to 3
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 804.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 804.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 804.25, 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 804.25, which was -336.5 lower than the previous day. The implied volatity was 21.24, the open interest changed by 0 which decreased total open position to 3
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1140.75, 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 1140.75, which was 150.8 higher than the previous day. The implied volatity was 20.28, the open interest changed by 1 which increased total open position to 2
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 989.95, which was 436.2 higher than the previous day. The implied volatity was 19.57, the open interest changed by 1 which increased total open position to 1
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 553.75, which was 0.00 lower than the previous day. The implied volatity was 1.80, 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 553.75, which was 0.00 lower than the previous day. The implied volatity was 2.00, 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 553.75, which was 0.00 lower than the previous day. The implied volatity was 1.84, 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 553.75, which was 0.00 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 553.75, which was 0.00 lower than the previous day. The implied volatity was 1.76, 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 553.75, which was 0.00 lower than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 553.75, 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 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 553.75, 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 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 553.75, which was 0.00 lower than the previous day. The implied volatity was 1.23, 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 553.75, which was 0.00 lower than the previous day. The implied volatity was 1.90, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 553.75, which was 0.00 lower than the previous day. The implied volatity was 2.66, 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 553.75, which was 0.00 lower than the previous day. The implied volatity was 2.95, 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 553.75, which was 0.00 lower than the previous day. The implied volatity was 3.33, 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 553.75, which was 0.00 lower than the previous day. The implied volatity was 3.04, 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 553.75, which was 0.00 lower than the previous day. The implied volatity was 4.40, 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 553.75, which was lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0
