BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 48100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 37.32
Theta: -23.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 504.85 | -111.5 | 12.06 | 1,62,367 | 2,876 | 12,343 | |||
| 12 Mar | 48056.65 | 625.15 | 61.5 | 14.05 | 2,14,915 | 1,665 | 9,892 | |||
| 11 Mar | 47853.95 | 586.05 | -169.95 | 14.76 | 68,034 | 3,085 | 8,329 | |||
| 10 Mar | 48216.80 | 725.85 | -274.6 | 13.56 | 20,285 | 465 | 5,240 | |||
| 7 Mar | 48497.50 | 965.3 | -142.45 | 13.62 | 9,066 | 314 | 4,775 | |||
| 6 Mar | 48627.70 | 1092.8 | 14.6 | 13.19 | 9,481 | 88 | 4,473 | |||
| 5 Mar | 48489.95 | 1086.65 | 138.7 | 14.49 | 12,768 | -106 | 4,418 | |||
| 4 Mar | 48245.20 | 980 | 46.05 | 14.62 | 80,783 | 295 | 4,673 | |||
| 3 Mar | 48114.30 | 937.7 | -189.1 | 15.02 | 84,550 | 2,710 | 4,498 | |||
| 28 Feb | 48344.70 | 1106.9 | -317.8 | 15.80 | 28,174 | 1,258 | 1,761 | |||
| 27 Feb | 48743.80 | 1339.75 | -58.85 | 15.12 | 334 | 205 | 503 | |||
| 25 Feb | 48608.35 | 1426.65 | -91.9 | 16.73 | 20 | 11 | 297 | |||
| 24 Feb | 48651.95 | 1511.8 | -200.9 | 17.04 | 250 | 113 | 281 | |||
| 21 Feb | 48981.20 | 1722.5 | -547.5 | 16.55 | 15 | -2 | 169 | |||
| 20 Feb | 49334.55 | 2270 | 0 | 0.00 | 0 | -57 | 0 | |||
| 19 Feb | 49570.10 | 2270 | 205.35 | 17.56 | 59 | -56 | 172 | |||
| 18 Feb | 49087.30 | 2064.65 | 50.35 | 19.57 | 1 | 0 | 227 | |||
| 17 Feb | 49258.90 | 2014.3 | 164.3 | 14.95 | 304 | 147 | 228 | |||
| 14 Feb | 49099.45 | 1850 | -130 | 14.16 | 1 | 0 | 80 | |||
| 13 Feb | 49359.85 | 1980 | 0 | 0.00 | 0 | -5 | 0 | |||
| 12 Feb | 49479.45 | 1980 | -765.35 | - | 5 | 0 | 85 | |||
| 11 Feb | 49403.40 | 2745.35 | 0 | 0.00 | 0 | -1 | 0 | |||
| 10 Feb | 49981.00 | 2745.35 | 499.4 | 16.19 | 1 | 0 | 0 | |||
| 7 Feb | 50158.85 | 2245.95 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Feb | 50382.10 | 2245.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 2245.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 2245.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 2245.95 | -271.15 | 15.40 | 1 | 0 | 86 | |||
| 1 Feb | 49506.95 | 2519.75 | 97.35 | 15.62 | 91 | -69 | 88 | |||
| 31 Jan | 49587.20 | 2422.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Jan | 49311.95 | 2422.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 2422.4 | 0 | 0.00 | 0 | -15 | 0 | |||
| 28 Jan | 48866.85 | 2422.4 | 572.4 | 19.85 | 26 | -11 | 161 | |||
| 27 Jan | 48064.65 | 1850 | -338.05 | 19.29 | 40 | -8 | 172 | |||
| 24 Jan | 48367.80 | 2188.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 2188.05 | 0.00 | 0.00 | 0 | 178 | 0 | |||
| 22 Jan | 48724.40 | 2188.05 | -619.85 | 16.23 | 189 | 178 | 180 | |||
| 21 Jan | 48570.90 | 2807.9 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 20 Jan | 49350.80 | 2807.9 | 528.30 | 18.82 | 4 | -1 | 3 | |||
| 17 Jan | 48540.60 | 2279.6 | 259.60 | 18.13 | 6 | 1 | 4 | |||
| 16 Jan | 49278.70 | 2020 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 2020 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 2020 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Jan | 48041.25 | 2020 | -886.15 | 17.98 | 1 | 0 | 2 | |||
| 10 Jan | 48734.15 | 2906.15 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 9 Jan | 49503.50 | 2906.15 | -1692.40 | 15.06 | 2 | 0 | 0 | |||
| 8 Jan | 49835.05 | 4598.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 4598.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 4598.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 4598.55 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 4598.55 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 48100 expiring on 27MAR2025
Delta for 48100 CE is 0.54
Historical price for 48100 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 504.85, which was -111.5 lower than the previous day. The implied volatity was 12.06, the open interest changed by 2876 which increased total open position to 12343
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 625.15, which was 61.5 higher than the previous day. The implied volatity was 14.05, the open interest changed by 1665 which increased total open position to 9892
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 586.05, which was -169.95 lower than the previous day. The implied volatity was 14.76, the open interest changed by 3085 which increased total open position to 8329
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 725.85, which was -274.6 lower than the previous day. The implied volatity was 13.56, the open interest changed by 465 which increased total open position to 5240
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 965.3, which was -142.45 lower than the previous day. The implied volatity was 13.62, the open interest changed by 314 which increased total open position to 4775
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1092.8, which was 14.6 higher than the previous day. The implied volatity was 13.19, the open interest changed by 88 which increased total open position to 4473
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1086.65, which was 138.7 higher than the previous day. The implied volatity was 14.49, the open interest changed by -106 which decreased total open position to 4418
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 980, which was 46.05 higher than the previous day. The implied volatity was 14.62, the open interest changed by 295 which increased total open position to 4673
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 937.7, which was -189.1 lower than the previous day. The implied volatity was 15.02, the open interest changed by 2710 which increased total open position to 4498
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1106.9, which was -317.8 lower than the previous day. The implied volatity was 15.80, the open interest changed by 1258 which increased total open position to 1761
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1339.75, which was -58.85 lower than the previous day. The implied volatity was 15.12, the open interest changed by 205 which increased total open position to 503
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1426.65, which was -91.9 lower than the previous day. The implied volatity was 16.73, the open interest changed by 11 which increased total open position to 297
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1511.8, which was -200.9 lower than the previous day. The implied volatity was 17.04, the open interest changed by 113 which increased total open position to 281
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1722.5, which was -547.5 lower than the previous day. The implied volatity was 16.55, the open interest changed by -2 which decreased total open position to 169
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 2270, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -57 which decreased total open position to 0
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 2270, which was 205.35 higher than the previous day. The implied volatity was 17.56, the open interest changed by -56 which decreased total open position to 172
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 2064.65, which was 50.35 higher than the previous day. The implied volatity was 19.57, the open interest changed by 0 which decreased total open position to 227
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 2014.3, which was 164.3 higher than the previous day. The implied volatity was 14.95, the open interest changed by 147 which increased total open position to 228
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1850, which was -130 lower than the previous day. The implied volatity was 14.16, the open interest changed by 0 which decreased total open position to 80
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1980, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1980, which was -765.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 2745.35, 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 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 2745.35, which was 499.4 higher than the previous day. The implied volatity was 16.19, 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 2245.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 2245.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 2245.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 2245.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 2245.95, which was -271.15 lower than the previous day. The implied volatity was 15.40, the open interest changed by 0 which decreased total open position to 86
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 2519.75, which was 97.35 higher than the previous day. The implied volatity was 15.62, the open interest changed by -69 which decreased total open position to 88
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 2422.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 2422.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 2422.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -15 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 2422.4, which was 572.4 higher than the previous day. The implied volatity was 19.85, the open interest changed by -11 which decreased total open position to 161
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1850, which was -338.05 lower than the previous day. The implied volatity was 19.29, the open interest changed by -8 which decreased total open position to 172
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 2188.05, 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 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 2188.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 178 which increased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 2188.05, which was -619.85 lower than the previous day. The implied volatity was 16.23, the open interest changed by 178 which increased total open position to 180
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 2807.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 2807.9, which was 528.30 higher than the previous day. The implied volatity was 18.82, the open interest changed by -1 which decreased total open position to 3
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 2279.6, which was 259.60 higher than the previous day. The implied volatity was 18.13, the open interest changed by 1 which increased total open position to 4
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 2020, 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 2020, 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 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 2020, 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 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 2020, which was -886.15 lower than the previous day. The implied volatity was 17.98, the open interest changed by 0 which decreased total open position to 2
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 2906.15, which was 0.00 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 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 2906.15, which was -1692.40 lower than the previous day. The implied volatity was 15.06, 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 4598.55, 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 4598.55, 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 4598.55, 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 4598.55, 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 4598.55, 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 48100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 37.38
Theta: -13.98
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 519 | -0.75 | 15.17 | 1,64,473 | -123 | 9,015 |
| 12 Mar | 48056.65 | 506.9 | -174.55 | 14.96 | 1,87,796 | 1,983 | 9,285 |
| 11 Mar | 47853.95 | 642.6 | 103 | 15.96 | 66,432 | 92 | 7,392 |
| 10 Mar | 48216.80 | 568.7 | 136.6 | 17.18 | 64,509 | -376 | 7,230 |
| 7 Mar | 48497.50 | 448 | 13 | 15.84 | 52,880 | 472 | 7,606 |
| 6 Mar | 48627.70 | 431 | -46.25 | 16.61 | 32,193 | -19 | 7,181 |
| 5 Mar | 48489.95 | 472.5 | -126.35 | 16.34 | 33,820 | 275 | 7,383 |
| 4 Mar | 48245.20 | 576.35 | -64.25 | 16.64 | 98,911 | 1,357 | 7,293 |
| 3 Mar | 48114.30 | 624.35 | 35.6 | 16.23 | 1,16,008 | 3,086 | 6,088 |
| 28 Feb | 48344.70 | 594 | 129.6 | 15.88 | 87,390 | 2,038 | 3,235 |
| 27 Feb | 48743.80 | 480 | -38.35 | 16.14 | 2,585 | 415 | 1,197 |
| 25 Feb | 48608.35 | 526.1 | -11.55 | 16.31 | 1,226 | 167 | 785 |
| 24 Feb | 48651.95 | 537.7 | 37.75 | 16.82 | 1,779 | 322 | 618 |
| 21 Feb | 48981.20 | 506.2 | 91.95 | 17.19 | 379 | 79 | 292 |
| 20 Feb | 49334.55 | 424.9 | 13.55 | 17.54 | 257 | -3 | 219 |
| 19 Feb | 49570.10 | 410.25 | -110.1 | 18.30 | 421 | 31 | 222 |
| 18 Feb | 49087.30 | 520.35 | 41.25 | 17.79 | 164 | 16 | 201 |
| 17 Feb | 49258.90 | 466.15 | -40.95 | 17.87 | 371 | 21 | 192 |
| 14 Feb | 49099.45 | 524.75 | 49.1 | 17.26 | 222 | 29 | 171 |
| 13 Feb | 49359.85 | 485 | 55.1 | 17.85 | 89 | 5 | 142 |
| 12 Feb | 49479.45 | 433.2 | -17.9 | 17.59 | 207 | -25 | 124 |
| 11 Feb | 49403.40 | 455.95 | 91.15 | 17.12 | 34 | 0 | 149 |
| 10 Feb | 49981.00 | 364.8 | 59.7 | 17.86 | 20 | -2 | 148 |
| 7 Feb | 50158.85 | 305.9 | -8.2 | 17.18 | 55 | -16 | 151 |
| 6 Feb | 50382.10 | 314.1 | 4.6 | 18.04 | 12 | 0 | 167 |
| 5 Feb | 50343.05 | 309.8 | -66.5 | 17.36 | 80 | 18 | 176 |
| 4 Feb | 50157.95 | 374.1 | -228.55 | 17.83 | 227 | 110 | 213 |
| 3 Feb | 49210.55 | 602.65 | 75.4 | 18.04 | 9 | 4 | 104 |
| 1 Feb | 49506.95 | 514.85 | -80.05 | 17.66 | 15 | -6 | 102 |
| 31 Jan | 49587.20 | 594.9 | -103.8 | 19.26 | 57 | 30 | 109 |
| 30 Jan | 49311.95 | 699.45 | -145.55 | 19.84 | 14 | -6 | 83 |
| 29 Jan | 49165.95 | 845 | 0 | 0.00 | 0 | 1 | 0 |
| 28 Jan | 48866.85 | 845 | 0 | 19.56 | 1 | 0 | 88 |
| 27 Jan | 48064.65 | 845 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 845 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 845 | 0.00 | 0.00 | 0 | 1 | 0 |
| 22 Jan | 48724.40 | 845 | -5.00 | 18.41 | 1 | 0 | 87 |
| 21 Jan | 48570.90 | 850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 850 | 500.10 | 18.01 | 2 | 0 | 87 |
| 14 Jan | 48729.15 | 349.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 349.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 349.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 349.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 349.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 349.9 | 0.00 | 0.00 | 0 | 0 | 87 |
| 6 Jan | 49922.00 | 349.9 | 0.00 | 0.00 | 0 | 0 | 87 |
| 3 Jan | 50988.80 | 349.9 | -247.00 | 17.30 | 87 | 0 | 0 |
| 2 Jan | 51605.55 | 596.9 | 4.26 | 0 | 0 | 0 | |
For Nifty Bank - strike price 48100 expiring on 27MAR2025
Delta for 48100 PE is -0.47
Historical price for 48100 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 519, which was -0.75 lower than the previous day. The implied volatity was 15.17, the open interest changed by -123 which decreased total open position to 9015
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 506.9, which was -174.55 lower than the previous day. The implied volatity was 14.96, the open interest changed by 1983 which increased total open position to 9285
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 642.6, which was 103 higher than the previous day. The implied volatity was 15.96, the open interest changed by 92 which increased total open position to 7392
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 568.7, which was 136.6 higher than the previous day. The implied volatity was 17.18, the open interest changed by -376 which decreased total open position to 7230
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 448, which was 13 higher than the previous day. The implied volatity was 15.84, the open interest changed by 472 which increased total open position to 7606
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 431, which was -46.25 lower than the previous day. The implied volatity was 16.61, the open interest changed by -19 which decreased total open position to 7181
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 472.5, which was -126.35 lower than the previous day. The implied volatity was 16.34, the open interest changed by 275 which increased total open position to 7383
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 576.35, which was -64.25 lower than the previous day. The implied volatity was 16.64, the open interest changed by 1357 which increased total open position to 7293
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 624.35, which was 35.6 higher than the previous day. The implied volatity was 16.23, the open interest changed by 3086 which increased total open position to 6088
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 594, which was 129.6 higher than the previous day. The implied volatity was 15.88, the open interest changed by 2038 which increased total open position to 3235
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 480, which was -38.35 lower than the previous day. The implied volatity was 16.14, the open interest changed by 415 which increased total open position to 1197
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 526.1, which was -11.55 lower than the previous day. The implied volatity was 16.31, the open interest changed by 167 which increased total open position to 785
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 537.7, which was 37.75 higher than the previous day. The implied volatity was 16.82, the open interest changed by 322 which increased total open position to 618
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 506.2, which was 91.95 higher than the previous day. The implied volatity was 17.19, the open interest changed by 79 which increased total open position to 292
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 424.9, which was 13.55 higher than the previous day. The implied volatity was 17.54, the open interest changed by -3 which decreased total open position to 219
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 410.25, which was -110.1 lower than the previous day. The implied volatity was 18.30, the open interest changed by 31 which increased total open position to 222
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 520.35, which was 41.25 higher than the previous day. The implied volatity was 17.79, the open interest changed by 16 which increased total open position to 201
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 466.15, which was -40.95 lower than the previous day. The implied volatity was 17.87, the open interest changed by 21 which increased total open position to 192
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 524.75, which was 49.1 higher than the previous day. The implied volatity was 17.26, the open interest changed by 29 which increased total open position to 171
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 485, which was 55.1 higher than the previous day. The implied volatity was 17.85, the open interest changed by 5 which increased total open position to 142
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 433.2, which was -17.9 lower than the previous day. The implied volatity was 17.59, the open interest changed by -25 which decreased total open position to 124
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 455.95, which was 91.15 higher than the previous day. The implied volatity was 17.12, the open interest changed by 0 which decreased total open position to 149
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 364.8, which was 59.7 higher than the previous day. The implied volatity was 17.86, the open interest changed by -2 which decreased total open position to 148
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 305.9, which was -8.2 lower than the previous day. The implied volatity was 17.18, the open interest changed by -16 which decreased total open position to 151
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 314.1, which was 4.6 higher than the previous day. The implied volatity was 18.04, the open interest changed by 0 which decreased total open position to 167
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 309.8, which was -66.5 lower than the previous day. The implied volatity was 17.36, the open interest changed by 18 which increased total open position to 176
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 374.1, which was -228.55 lower than the previous day. The implied volatity was 17.83, the open interest changed by 110 which increased total open position to 213
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 602.65, which was 75.4 higher than the previous day. The implied volatity was 18.04, the open interest changed by 4 which increased total open position to 104
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 514.85, which was -80.05 lower than the previous day. The implied volatity was 17.66, the open interest changed by -6 which decreased total open position to 102
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 594.9, which was -103.8 lower than the previous day. The implied volatity was 19.26, the open interest changed by 30 which increased total open position to 109
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 699.45, which was -145.55 lower than the previous day. The implied volatity was 19.84, the open interest changed by -6 which decreased total open position to 83
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 845, 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 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 845, which was 0 lower than the previous day. The implied volatity was 19.56, the open interest changed by 0 which decreased total open position to 88
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 845, 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 845, 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 845, 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 845, which was -5.00 lower than the previous day. The implied volatity was 18.41, the open interest changed by 0 which decreased total open position to 87
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 850, 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 850, 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 850, 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 850, 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 850, which was 500.10 higher than the previous day. The implied volatity was 18.01, the open interest changed by 0 which decreased total open position to 87
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 349.9, 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 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 349.9, 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 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 349.9, 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 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 349.9, 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 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 349.9, 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 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 349.9, 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 87
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 349.9, 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 87
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 349.9, which was -247.00 lower than the previous day. The implied volatity was 17.30, 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 596.9, which was lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0
