BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Apr 2025 04:12 PM IST
| BANKNIFTY 24APR2025 48200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 54290.20 | 6051.3 | 1267.65 | - | 12 | -1 | 257 | |||
| 16 Apr | 53117.75 | 4783.65 | 613.3 | - | 10 | 1 | 258 | |||
| 15 Apr | 52379.50 | 4170.35 | 993.95 | - | 11 | -2 | 260 | |||
| 11 Apr | 51002.35 | 3176.4 | 568.95 | 30.07 | 2 | 0 | 262 | |||
| 9 Apr | 50240.15 | 2607.45 | -123.9 | 28.06 | 112 | 9 | 263 | |||
| 8 Apr | 50511.00 | 2731.35 | 289.25 | 21.85 | 7 | 3 | 254 | |||
| 7 Apr | 49860.10 | 2503.15 | -916.85 | 29.64 | 332 | 89 | 252 | |||
| 4 Apr | 51502.70 | 3420 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 3420 | 0 | 0.00 | 0 | -2 | 0 | |||
| 2 Apr | 51348.05 | 3420 | 385.05 | - | 4 | -1 | 164 | |||
| 1 Apr | 50827.50 | 3034.95 | -575.05 | 17.27 | 127 | -50 | 165 | |||
| 28 Mar | 51564.85 | 3610 | -95 | - | 27 | -13 | 215 | |||
| 27 Mar | 51575.85 | 3705 | 270.2 | 11.10 | 14 | 2 | 228 | |||
| 26 Mar | 51209.00 | 3434.8 | -432.55 | 16.48 | 23 | -6 | 225 | |||
| 25 Mar | 51607.95 | 3552.05 | -474.8 | - | 36 | -8 | 231 | |||
| 24 Mar | 51704.95 | 4026.85 | 1281.75 | 16.62 | 16 | -6 | 241 | |||
| 21 Mar | 50593.55 | 2745.1 | 333.9 | - | 10 | -3 | 248 | |||
| 20 Mar | 50062.85 | 2382.8 | 168.6 | 13.19 | 122 | -41 | 251 | |||
| 19 Mar | 49702.60 | 2208.45 | 288.85 | 14.13 | 108 | -9 | 293 | |||
|
|
||||||||||
| 18 Mar | 49314.50 | 1929.95 | 666.5 | 13.85 | 122 | -14 | 304 | |||
| 17 Mar | 48354.15 | 1265.5 | 148.6 | 14.64 | 303 | 47 | 318 | |||
| 13 Mar | 48060.40 | 1068.6 | -127.35 | 13.47 | 526 | -44 | 267 | |||
| 12 Mar | 48056.65 | 1200.65 | 77.25 | 14.90 | 198 | 20 | 310 | |||
| 11 Mar | 47853.95 | 1147.2 | -169.65 | 15.31 | 232 | -1 | 290 | |||
| 10 Mar | 48216.80 | 1186.05 | -346.5 | 12.98 | 91 | 22 | 291 | |||
| 7 Mar | 48497.50 | 1532.55 | -92.2 | 14.84 | 25 | -8 | 269 | |||
| 6 Mar | 48627.70 | 1627.3 | 95.65 | 14.27 | 228 | 128 | 276 | |||
| 5 Mar | 48489.95 | 1531.65 | 83.95 | 13.77 | 79 | 4 | 148 | |||
| 4 Mar | 48245.20 | 1476.2 | 64.95 | 14.70 | 215 | 73 | 139 | |||
| 3 Mar | 48114.30 | 1411.25 | -178.35 | 14.74 | 45 | 13 | 66 | |||
| 28 Feb | 48344.70 | 1586.65 | -1393.55 | 15.55 | 98 | 50 | 50 | |||
| 27 Feb | 48743.80 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 48608.35 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 48651.95 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 48981.20 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 49334.55 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 49570.10 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 49087.30 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 2980.2 | 0 | - | 0 | 0 | 0 | |||
For Nifty Bank - strike price 48200 expiring on 24APR2025
Delta for 48200 CE is -
Historical price for 48200 CE is as follows
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 6051.3, which was 1267.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 257
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 4783.65, which was 613.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 258
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 4170.35, which was 993.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 260
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 3176.4, which was 568.95 higher than the previous day. The implied volatity was 30.07, the open interest changed by 0 which decreased total open position to 262
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 2607.45, which was -123.9 lower than the previous day. The implied volatity was 28.06, the open interest changed by 9 which increased total open position to 263
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 2731.35, which was 289.25 higher than the previous day. The implied volatity was 21.85, the open interest changed by 3 which increased total open position to 254
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 2503.15, which was -916.85 lower than the previous day. The implied volatity was 29.64, the open interest changed by 89 which increased total open position to 252
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 3420, 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 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 3420, which was 0 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 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 3420, which was 385.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 164
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 3034.95, which was -575.05 lower than the previous day. The implied volatity was 17.27, the open interest changed by -50 which decreased total open position to 165
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 3610, which was -95 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 215
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 3705, which was 270.2 higher than the previous day. The implied volatity was 11.10, the open interest changed by 2 which increased total open position to 228
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 3434.8, which was -432.55 lower than the previous day. The implied volatity was 16.48, the open interest changed by -6 which decreased total open position to 225
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 3552.05, which was -474.8 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 231
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 4026.85, which was 1281.75 higher than the previous day. The implied volatity was 16.62, the open interest changed by -6 which decreased total open position to 241
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 2745.1, which was 333.9 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 248
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 2382.8, which was 168.6 higher than the previous day. The implied volatity was 13.19, the open interest changed by -41 which decreased total open position to 251
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 2208.45, which was 288.85 higher than the previous day. The implied volatity was 14.13, the open interest changed by -9 which decreased total open position to 293
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 1929.95, which was 666.5 higher than the previous day. The implied volatity was 13.85, the open interest changed by -14 which decreased total open position to 304
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 1265.5, which was 148.6 higher than the previous day. The implied volatity was 14.64, the open interest changed by 47 which increased total open position to 318
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1068.6, which was -127.35 lower than the previous day. The implied volatity was 13.47, the open interest changed by -44 which decreased total open position to 267
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1200.65, which was 77.25 higher than the previous day. The implied volatity was 14.90, the open interest changed by 20 which increased total open position to 310
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1147.2, which was -169.65 lower than the previous day. The implied volatity was 15.31, the open interest changed by -1 which decreased total open position to 290
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1186.05, which was -346.5 lower than the previous day. The implied volatity was 12.98, the open interest changed by 22 which increased total open position to 291
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1532.55, which was -92.2 lower than the previous day. The implied volatity was 14.84, the open interest changed by -8 which decreased total open position to 269
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1627.3, which was 95.65 higher than the previous day. The implied volatity was 14.27, the open interest changed by 128 which increased total open position to 276
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1531.65, which was 83.95 higher than the previous day. The implied volatity was 13.77, the open interest changed by 4 which increased total open position to 148
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1476.2, which was 64.95 higher than the previous day. The implied volatity was 14.70, the open interest changed by 73 which increased total open position to 139
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1411.25, which was -178.35 lower than the previous day. The implied volatity was 14.74, the open interest changed by 13 which increased total open position to 66
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1586.65, which was -1393.55 lower than the previous day. The implied volatity was 15.55, the open interest changed by 50 which increased total open position to 50
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 2980.2, 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 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 2980.2, 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 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 2980.2, 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 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 2980.2, 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 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 2980.2, 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 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 2980.2, 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 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 2980.2, 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 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 2980.2, 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 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 2980.2, 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 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 2980.2, 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 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 2980.2, 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 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 2980.2, 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 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 2980.2, 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 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 2980.2, 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 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 2980.2, 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 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 2980.2, 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 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 2980.2, 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 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 2980.2, 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 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 2980.2, 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
| BANKNIFTY 24APR2025 48200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 2.65
Theta: -7.34
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 54290.20 | 14.8 | -3.1 | 39.87 | 7,484 | -237 | 1,864 |
| 16 Apr | 53117.75 | 18.1 | -19.5 | 32.67 | 6,805 | 132 | 2,101 |
| 15 Apr | 52379.50 | 34.3 | -126.15 | 30.54 | 11,233 | -1,927 | 1,954 |
| 11 Apr | 51002.35 | 155 | -166.85 | 27.34 | 9,650 | 84 | 3,881 |
| 9 Apr | 50240.15 | 316.75 | 27.85 | 27.72 | 15,004 | 58 | 3,811 |
| 8 Apr | 50511.00 | 278.5 | -243.8 | 27.49 | 18,794 | -662 | 3,809 |
| 7 Apr | 49860.10 | 510 | 450.95 | 30.23 | 30,705 | 842 | 4,473 |
| 4 Apr | 51502.70 | 54.7 | -0.25 | 19.47 | 10,545 | 1,940 | 3,668 |
| 3 Apr | 51597.35 | 53.9 | -12.55 | 19.24 | 6,891 | 364 | 1,732 |
| 2 Apr | 51348.05 | 62.75 | -22.7 | 18.63 | 4,948 | 203 | 1,385 |
| 1 Apr | 50827.50 | 88.8 | 27.6 | 17.63 | 6,834 | 180 | 1,181 |
| 28 Mar | 51564.85 | 63 | -20.45 | 17.69 | 6,183 | 170 | 1,001 |
| 27 Mar | 51575.85 | 83 | -22.75 | 18.53 | 1,177 | 309 | 831 |
| 26 Mar | 51209.00 | 107.5 | 4.7 | 18.11 | 571 | 142 | 525 |
| 25 Mar | 51607.95 | 105 | 4.15 | 18.89 | 336 | 77 | 337 |
| 24 Mar | 51704.95 | 97.7 | -64.75 | 19.24 | 1,502 | -144 | 260 |
| 21 Mar | 50593.55 | 154.4 | -67.8 | 16.45 | 764 | 71 | 404 |
| 20 Mar | 50062.85 | 221.35 | -66.9 | 15.79 | 1,937 | -126 | 333 |
| 19 Mar | 49702.60 | 289.55 | -111.8 | 16.09 | 1,641 | -549 | 463 |
| 18 Mar | 49314.50 | 383.05 | -320.85 | 16.26 | 1,969 | 599 | 1,025 |
| 17 Mar | 48354.15 | 695.15 | -174.2 | 15.93 | 742 | 122 | 433 |
| 13 Mar | 48060.40 | 899 | 7.75 | 16.59 | 630 | 131 | 310 |
| 12 Mar | 48056.65 | 891.25 | -114.9 | 16.62 | 208 | -6 | 179 |
| 11 Mar | 47853.95 | 982.4 | 104.4 | 16.74 | 265 | -21 | 183 |
| 10 Mar | 48216.80 | 888.55 | 97.5 | 17.17 | 276 | -65 | 208 |
| 7 Mar | 48497.50 | 801 | 37.8 | 17.11 | 20 | -1 | 273 |
| 6 Mar | 48627.70 | 764.05 | -26.9 | 17.44 | 62 | -26 | 274 |
| 5 Mar | 48489.95 | 778.65 | -101.05 | 16.91 | 175 | 9 | 301 |
| 4 Mar | 48245.20 | 864 | -38.5 | 16.91 | 442 | 125 | 294 |
| 3 Mar | 48114.30 | 891.7 | 35.15 | 16.45 | 312 | 37 | 168 |
| 28 Feb | 48344.70 | 861.95 | 145.45 | 16.37 | 228 | 128 | 130 |
| 27 Feb | 48743.80 | 716.5 | -18.35 | 16.18 | 1 | 0 | 2 |
| 25 Feb | 48608.35 | 734.85 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 48651.95 | 734.85 | 0 | 0.00 | 0 | 2 | 0 |
| 21 Feb | 48981.20 | 734.85 | -331.5 | 17.19 | 2 | 0 | 0 |
| 20 Feb | 49334.55 | 1066.35 | 0 | 2.14 | 0 | 0 | 0 |
| 19 Feb | 49570.10 | 1066.35 | 0 | 2.38 | 0 | 0 | 0 |
| 18 Feb | 49087.30 | 1066.35 | 0 | 1.99 | 0 | 0 | 0 |
| 17 Feb | 49258.90 | 1066.35 | 0 | 2.14 | 0 | 0 | 0 |
| 14 Feb | 49099.45 | 1066.35 | 0 | 1.89 | 0 | 0 | 0 |
| 13 Feb | 49359.85 | 1066.35 | 0 | 2.18 | 0 | 0 | 0 |
| 12 Feb | 49479.45 | 1066.35 | 0 | 2.36 | 0 | 0 | 0 |
| 11 Feb | 49403.40 | 1066.35 | 0 | 2.20 | 0 | 0 | 0 |
| 10 Feb | 49981.00 | 1066.35 | 0 | 2.80 | 0 | 0 | 0 |
| 7 Feb | 50158.85 | 1066.35 | 0 | 3.00 | 0 | 0 | 0 |
| 6 Feb | 50382.10 | 1066.35 | 0 | 3.20 | 0 | 0 | 0 |
| 5 Feb | 50343.05 | 1066.35 | 0 | 3.08 | 0 | 0 | 0 |
| 4 Feb | 50157.95 | 1066.35 | 0 | 2.90 | 0 | 0 | 0 |
| 3 Feb | 49210.55 | 1066.35 | 0 | 2.06 | 0 | 0 | 0 |
| 1 Feb | 49506.95 | 1066.35 | 0 | 2.34 | 0 | 0 | 0 |
For Nifty Bank - strike price 48200 expiring on 24APR2025
Delta for 48200 PE is -0.01
Historical price for 48200 PE is as follows
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 14.8, which was -3.1 lower than the previous day. The implied volatity was 39.87, the open interest changed by -237 which decreased total open position to 1864
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 18.1, which was -19.5 lower than the previous day. The implied volatity was 32.67, the open interest changed by 132 which increased total open position to 2101
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 34.3, which was -126.15 lower than the previous day. The implied volatity was 30.54, the open interest changed by -1927 which decreased total open position to 1954
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 155, which was -166.85 lower than the previous day. The implied volatity was 27.34, the open interest changed by 84 which increased total open position to 3881
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 316.75, which was 27.85 higher than the previous day. The implied volatity was 27.72, the open interest changed by 58 which increased total open position to 3811
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 278.5, which was -243.8 lower than the previous day. The implied volatity was 27.49, the open interest changed by -662 which decreased total open position to 3809
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 510, which was 450.95 higher than the previous day. The implied volatity was 30.23, the open interest changed by 842 which increased total open position to 4473
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 54.7, which was -0.25 lower than the previous day. The implied volatity was 19.47, the open interest changed by 1940 which increased total open position to 3668
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 53.9, which was -12.55 lower than the previous day. The implied volatity was 19.24, the open interest changed by 364 which increased total open position to 1732
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 62.75, which was -22.7 lower than the previous day. The implied volatity was 18.63, the open interest changed by 203 which increased total open position to 1385
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 88.8, which was 27.6 higher than the previous day. The implied volatity was 17.63, the open interest changed by 180 which increased total open position to 1181
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 63, which was -20.45 lower than the previous day. The implied volatity was 17.69, the open interest changed by 170 which increased total open position to 1001
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 83, which was -22.75 lower than the previous day. The implied volatity was 18.53, the open interest changed by 309 which increased total open position to 831
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 107.5, which was 4.7 higher than the previous day. The implied volatity was 18.11, the open interest changed by 142 which increased total open position to 525
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 105, which was 4.15 higher than the previous day. The implied volatity was 18.89, the open interest changed by 77 which increased total open position to 337
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 97.7, which was -64.75 lower than the previous day. The implied volatity was 19.24, the open interest changed by -144 which decreased total open position to 260
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 154.4, which was -67.8 lower than the previous day. The implied volatity was 16.45, the open interest changed by 71 which increased total open position to 404
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 221.35, which was -66.9 lower than the previous day. The implied volatity was 15.79, the open interest changed by -126 which decreased total open position to 333
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 289.55, which was -111.8 lower than the previous day. The implied volatity was 16.09, the open interest changed by -549 which decreased total open position to 463
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 383.05, which was -320.85 lower than the previous day. The implied volatity was 16.26, the open interest changed by 599 which increased total open position to 1025
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 695.15, which was -174.2 lower than the previous day. The implied volatity was 15.93, the open interest changed by 122 which increased total open position to 433
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 899, which was 7.75 higher than the previous day. The implied volatity was 16.59, the open interest changed by 131 which increased total open position to 310
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 891.25, which was -114.9 lower than the previous day. The implied volatity was 16.62, the open interest changed by -6 which decreased total open position to 179
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 982.4, which was 104.4 higher than the previous day. The implied volatity was 16.74, the open interest changed by -21 which decreased total open position to 183
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 888.55, which was 97.5 higher than the previous day. The implied volatity was 17.17, the open interest changed by -65 which decreased total open position to 208
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 801, which was 37.8 higher than the previous day. The implied volatity was 17.11, the open interest changed by -1 which decreased total open position to 273
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 764.05, which was -26.9 lower than the previous day. The implied volatity was 17.44, the open interest changed by -26 which decreased total open position to 274
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 778.65, which was -101.05 lower than the previous day. The implied volatity was 16.91, the open interest changed by 9 which increased total open position to 301
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 864, which was -38.5 lower than the previous day. The implied volatity was 16.91, the open interest changed by 125 which increased total open position to 294
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 891.7, which was 35.15 higher than the previous day. The implied volatity was 16.45, the open interest changed by 37 which increased total open position to 168
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 861.95, which was 145.45 higher than the previous day. The implied volatity was 16.37, the open interest changed by 128 which increased total open position to 130
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 716.5, which was -18.35 lower than the previous day. The implied volatity was 16.18, the open interest changed by 0 which decreased total open position to 2
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 734.85, 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 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 734.85, 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 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 734.85, which was -331.5 lower than the previous day. The implied volatity was 17.19, 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 1066.35, which was 0 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1066.35, which was 0 lower than the previous day. The implied volatity was 2.38, 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 1066.35, which was 0 lower than the previous day. The implied volatity was 1.99, 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 1066.35, which was 0 lower than the previous day. The implied volatity was 2.14, 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 1066.35, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1066.35, which was 0 lower than the previous day. The implied volatity was 2.18, 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 1066.35, which was 0 lower than the previous day. The implied volatity was 2.36, 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 1066.35, which was 0 lower than the previous day. The implied volatity was 2.20, 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 1066.35, which was 0 lower than the previous day. The implied volatity was 2.80, 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 1066.35, which was 0 lower than the previous day. The implied volatity was 3.00, 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 1066.35, which was 0 lower than the previous day. The implied volatity was 3.20, 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 1066.35, which was 0 lower than the previous day. The implied volatity was 3.08, 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 1066.35, which was 0 lower than the previous day. The implied volatity was 2.90, 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 1066.35, which was 0 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1066.35, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
