BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 48200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 37.51
Theta: -22.82
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 457.45 | -105.45 | 12.16 | 2,42,881 | 4,564 | 14,487 | |||
| 12 Mar | 48056.65 | 570 | 57.45 | 13.97 | 1,73,748 | 1,998 | 10,172 | |||
| 11 Mar | 47853.95 | 540 | -160.4 | 14.74 | 67,115 | 2,000 | 8,274 | |||
| 10 Mar | 48216.80 | 667 | -268.75 | 13.50 | 51,366 | 1,540 | 6,285 | |||
| 7 Mar | 48497.50 | 906.05 | -132.25 | 13.72 | 24,255 | 446 | 4,745 | |||
| 6 Mar | 48627.70 | 1046 | 30.6 | 13.70 | 20,741 | 252 | 4,324 | |||
| 5 Mar | 48489.95 | 1018 | 126.75 | 14.38 | 46,046 | -917 | 4,168 | |||
| 4 Mar | 48245.20 | 902.4 | 27 | 14.22 | 1,53,005 | 257 | 5,317 | |||
| 3 Mar | 48114.30 | 879.95 | -187.1 | 14.98 | 1,08,195 | 2,771 | 5,351 | |||
| 28 Feb | 48344.70 | 1046.3 | -288.25 | 15.74 | 83,621 | 2,079 | 2,618 | |||
| 27 Feb | 48743.80 | 1270.45 | -84.1 | 15.03 | 384 | 78 | 539 | |||
| 25 Feb | 48608.35 | 1324.9 | -128.55 | 15.97 | 267 | 23 | 459 | |||
|
|
||||||||||
| 24 Feb | 48651.95 | 1444.6 | -176.1 | 16.97 | 636 | 70 | 435 | |||
| 21 Feb | 48981.20 | 1614.9 | -260.6 | 15.78 | 47 | -2 | 365 | |||
| 20 Feb | 49334.55 | 1875.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 49570.10 | 1875.5 | 0 | 0.00 | 0 | -1 | 0 | |||
| 18 Feb | 49087.30 | 1875.5 | -221.2 | 17.33 | 1 | 0 | 368 | |||
| 17 Feb | 49258.90 | 2099 | 30.6 | 18.04 | 528 | 287 | 369 | |||
| 14 Feb | 49099.45 | 2068.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 2068.4 | 0 | 0.00 | 0 | -2 | 0 | |||
| 12 Feb | 49479.45 | 2068.4 | -909.95 | 11.82 | 2 | 0 | 84 | |||
| 11 Feb | 49403.40 | 2978.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 2978.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 2978.35 | 0 | 0.00 | 0 | 5 | 0 | |||
| 6 Feb | 50382.10 | 2978.35 | 249.4 | 12.60 | 7 | 6 | 85 | |||
| 5 Feb | 50343.05 | 2728.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 2728.95 | 527 | 12.54 | 2 | 0 | 79 | |||
| 3 Feb | 49210.55 | 2201.95 | -282.75 | 15.85 | 144 | 63 | 80 | |||
| 1 Feb | 49506.95 | 2484.7 | -45.4 | 16.25 | 27 | -8 | 18 | |||
| 31 Jan | 49587.20 | 2530.1 | 324.5 | 15.47 | 2 | 0 | 26 | |||
| 30 Jan | 49311.95 | 2215.65 | 10.05 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 2215.65 | 10.05 | 0.00 | 0 | 0 | 0 | |||
| 28 Jan | 48866.85 | 2215.65 | 365.65 | 17.81 | 10 | 1 | 27 | |||
| 27 Jan | 48064.65 | 1850 | -267.65 | 20.08 | 21 | -3 | 25 | |||
| 24 Jan | 48367.80 | 2117.65 | -128.25 | 20.22 | 1 | 0 | 29 | |||
| 23 Jan | 48589.00 | 2245.9 | 125.80 | 19.63 | 15 | 4 | 29 | |||
| 22 Jan | 48724.40 | 2120.1 | -148.35 | 16.19 | 26 | 22 | 23 | |||
| 21 Jan | 48570.90 | 2268.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 2268.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 2268.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 2268.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 2268.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 2268.45 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Jan | 48041.25 | 2268.45 | -2254.40 | 21.63 | 1 | 0 | 0 | |||
| 10 Jan | 48734.15 | 4522.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 4522.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 4522.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 4522.85 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 4522.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 4522.85 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 4522.85 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 48200 expiring on 27MAR2025
Delta for 48200 CE is 0.51
Historical price for 48200 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 457.45, which was -105.45 lower than the previous day. The implied volatity was 12.16, the open interest changed by 4564 which increased total open position to 14487
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 570, which was 57.45 higher than the previous day. The implied volatity was 13.97, the open interest changed by 1998 which increased total open position to 10172
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 540, which was -160.4 lower than the previous day. The implied volatity was 14.74, the open interest changed by 2000 which increased total open position to 8274
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 667, which was -268.75 lower than the previous day. The implied volatity was 13.50, the open interest changed by 1540 which increased total open position to 6285
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 906.05, which was -132.25 lower than the previous day. The implied volatity was 13.72, the open interest changed by 446 which increased total open position to 4745
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1046, which was 30.6 higher than the previous day. The implied volatity was 13.70, the open interest changed by 252 which increased total open position to 4324
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1018, which was 126.75 higher than the previous day. The implied volatity was 14.38, the open interest changed by -917 which decreased total open position to 4168
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 902.4, which was 27 higher than the previous day. The implied volatity was 14.22, the open interest changed by 257 which increased total open position to 5317
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 879.95, which was -187.1 lower than the previous day. The implied volatity was 14.98, the open interest changed by 2771 which increased total open position to 5351
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1046.3, which was -288.25 lower than the previous day. The implied volatity was 15.74, the open interest changed by 2079 which increased total open position to 2618
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1270.45, which was -84.1 lower than the previous day. The implied volatity was 15.03, the open interest changed by 78 which increased total open position to 539
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1324.9, which was -128.55 lower than the previous day. The implied volatity was 15.97, the open interest changed by 23 which increased total open position to 459
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1444.6, which was -176.1 lower than the previous day. The implied volatity was 16.97, the open interest changed by 70 which increased total open position to 435
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1614.9, which was -260.6 lower than the previous day. The implied volatity was 15.78, the open interest changed by -2 which decreased total open position to 365
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1875.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1875.5, 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 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1875.5, which was -221.2 lower than the previous day. The implied volatity was 17.33, the open interest changed by 0 which decreased total open position to 368
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 2099, which was 30.6 higher than the previous day. The implied volatity was 18.04, the open interest changed by 287 which increased total open position to 369
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 2068.4, 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 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 2068.4, 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 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 2068.4, which was -909.95 lower than the previous day. The implied volatity was 11.82, the open interest changed by 0 which decreased total open position to 84
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 2978.35, 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 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 2978.35, 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 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 2978.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 2978.35, which was 249.4 higher than the previous day. The implied volatity was 12.60, the open interest changed by 6 which increased total open position to 85
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 2728.95, 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 2728.95, which was 527 higher than the previous day. The implied volatity was 12.54, the open interest changed by 0 which decreased total open position to 79
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 2201.95, which was -282.75 lower than the previous day. The implied volatity was 15.85, the open interest changed by 63 which increased total open position to 80
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 2484.7, which was -45.4 lower than the previous day. The implied volatity was 16.25, the open interest changed by -8 which decreased total open position to 18
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 2530.1, which was 324.5 higher than the previous day. The implied volatity was 15.47, the open interest changed by 0 which decreased total open position to 26
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 2215.65, which was 10.05 higher 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 2215.65, which was 10.05 higher 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 2215.65, which was 365.65 higher than the previous day. The implied volatity was 17.81, the open interest changed by 1 which increased total open position to 27
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1850, which was -267.65 lower than the previous day. The implied volatity was 20.08, the open interest changed by -3 which decreased total open position to 25
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 2117.65, which was -128.25 lower than the previous day. The implied volatity was 20.22, the open interest changed by 0 which decreased total open position to 29
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 2245.9, which was 125.80 higher than the previous day. The implied volatity was 19.63, the open interest changed by 4 which increased total open position to 29
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 2120.1, which was -148.35 lower than the previous day. The implied volatity was 16.19, the open interest changed by 22 which increased total open position to 23
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 2268.45, 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 2268.45, 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 2268.45, 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 2268.45, 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 2268.45, 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 2268.45, 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 2268.45, which was -2254.40 lower than the previous day. The implied volatity was 21.63, 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 4522.85, 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 4522.85, 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 4522.85, 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 4522.85, 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 4522.85, 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 4522.85, 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 4522.85, 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 48200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 37.51
Theta: -13.78
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 570.85 | 5.1 | 15.25 | 2,36,951 | 2,646 | 17,373 |
| 12 Mar | 48056.65 | 558.45 | -176.5 | 15.06 | 1,54,693 | 2,726 | 14,877 |
| 11 Mar | 47853.95 | 696.7 | 116 | 16.02 | 53,170 | -1,555 | 12,220 |
| 10 Mar | 48216.80 | 612.35 | 144.95 | 17.15 | 79,429 | 1,377 | 13,784 |
| 7 Mar | 48497.50 | 484.5 | 15.1 | 15.80 | 70,317 | 1,090 | 12,407 |
| 6 Mar | 48627.70 | 457.35 | -54.3 | 16.41 | 50,547 | 426 | 11,307 |
| 5 Mar | 48489.95 | 505.85 | -127.35 | 16.25 | 56,495 | -86 | 11,135 |
| 4 Mar | 48245.20 | 608 | -74.15 | 16.43 | 1,90,606 | 4,691 | 12,219 |
| 3 Mar | 48114.30 | 660.55 | 34.2 | 16.07 | 1,41,546 | 2,327 | 7,625 |
| 28 Feb | 48344.70 | 633 | 132.2 | 15.83 | 1,56,418 | 2,701 | 5,551 |
| 27 Feb | 48743.80 | 525 | -21 | 16.34 | 5,875 | 1,268 | 2,850 |
| 25 Feb | 48608.35 | 563.8 | -8.25 | 16.34 | 1,785 | 295 | 1,576 |
| 24 Feb | 48651.95 | 573.1 | 39.05 | 16.82 | 2,496 | 749 | 1,263 |
| 21 Feb | 48981.20 | 547.15 | 112.65 | 17.35 | 406 | 95 | 503 |
| 20 Feb | 49334.55 | 448 | 12.35 | 17.44 | 300 | 18 | 419 |
| 19 Feb | 49570.10 | 436.2 | -121.9 | 18.30 | 952 | 76 | 402 |
| 18 Feb | 49087.30 | 560.25 | 56.85 | 17.95 | 239 | 75 | 326 |
| 17 Feb | 49258.90 | 502.4 | -28.6 | 18.02 | 367 | 110 | 263 |
| 14 Feb | 49099.45 | 539.7 | 13.7 | 16.98 | 188 | 49 | 154 |
| 13 Feb | 49359.85 | 526 | 68.05 | 18.06 | 79 | 13 | 105 |
| 12 Feb | 49479.45 | 460.25 | 3.25 | 17.55 | 190 | 6 | 93 |
| 11 Feb | 49403.40 | 457 | 121.2 | 16.65 | 3 | 0 | 85 |
| 10 Feb | 49981.00 | 347.45 | 34.85 | 17.05 | 15 | -1 | 91 |
| 7 Feb | 50158.85 | 312.6 | -6.7 | 16.87 | 2 | 1 | 91 |
| 6 Feb | 50382.10 | 317.1 | -19.4 | 17.70 | 144 | -13 | 92 |
| 5 Feb | 50343.05 | 344.3 | -125.6 | 17.67 | 9 | 1 | 104 |
| 4 Feb | 50157.95 | 469.9 | -137.9 | 19.19 | 79 | 68 | 103 |
| 3 Feb | 49210.55 | 607.8 | 42.8 | 17.64 | 27 | 5 | 35 |
| 1 Feb | 49506.95 | 565 | -55 | 18.04 | 3 | 0 | 30 |
| 31 Jan | 49587.20 | 620 | -105.9 | 19.21 | 2 | 1 | 31 |
| 30 Jan | 49311.95 | 725.9 | -46 | 19.80 | 6 | 0 | 30 |
| 29 Jan | 49165.95 | 771.9 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 771.9 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 771.9 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 771.9 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 771.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 771.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 771.9 | 0.00 | 0.00 | 0 | -4 | 0 |
| 20 Jan | 49350.80 | 771.9 | -278.10 | 19.21 | 4 | 0 | 34 |
| 17 Jan | 48540.60 | 1050 | 100.00 | 19.25 | 1 | 0 | 35 |
| 16 Jan | 49278.70 | 950 | 0.00 | 0.00 | 0 | -3 | 0 |
| 15 Jan | 48751.70 | 950 | 68.70 | 18.84 | 3 | -2 | 36 |
| 14 Jan | 48729.15 | 881.3 | -156.30 | 18.34 | 13 | 4 | 39 |
| 13 Jan | 48041.25 | 1037.6 | 418.20 | 16.51 | 46 | 35 | 35 |
| 10 Jan | 48734.15 | 619.4 | 0.00 | 1.70 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 619.4 | 0.00 | 2.36 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 619.4 | 0.00 | 2.66 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 619.4 | 0.00 | 3.04 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 619.4 | 0.00 | 2.75 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 619.4 | 0.00 | 4.13 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 619.4 | 4.17 | 0 | 0 | 0 | |
For Nifty Bank - strike price 48200 expiring on 27MAR2025
Delta for 48200 PE is -0.49
Historical price for 48200 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 570.85, which was 5.1 higher than the previous day. The implied volatity was 15.25, the open interest changed by 2646 which increased total open position to 17373
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 558.45, which was -176.5 lower than the previous day. The implied volatity was 15.06, the open interest changed by 2726 which increased total open position to 14877
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 696.7, which was 116 higher than the previous day. The implied volatity was 16.02, the open interest changed by -1555 which decreased total open position to 12220
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 612.35, which was 144.95 higher than the previous day. The implied volatity was 17.15, the open interest changed by 1377 which increased total open position to 13784
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 484.5, which was 15.1 higher than the previous day. The implied volatity was 15.80, the open interest changed by 1090 which increased total open position to 12407
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 457.35, which was -54.3 lower than the previous day. The implied volatity was 16.41, the open interest changed by 426 which increased total open position to 11307
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 505.85, which was -127.35 lower than the previous day. The implied volatity was 16.25, the open interest changed by -86 which decreased total open position to 11135
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 608, which was -74.15 lower than the previous day. The implied volatity was 16.43, the open interest changed by 4691 which increased total open position to 12219
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 660.55, which was 34.2 higher than the previous day. The implied volatity was 16.07, the open interest changed by 2327 which increased total open position to 7625
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 633, which was 132.2 higher than the previous day. The implied volatity was 15.83, the open interest changed by 2701 which increased total open position to 5551
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 525, which was -21 lower than the previous day. The implied volatity was 16.34, the open interest changed by 1268 which increased total open position to 2850
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 563.8, which was -8.25 lower than the previous day. The implied volatity was 16.34, the open interest changed by 295 which increased total open position to 1576
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 573.1, which was 39.05 higher than the previous day. The implied volatity was 16.82, the open interest changed by 749 which increased total open position to 1263
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 547.15, which was 112.65 higher than the previous day. The implied volatity was 17.35, the open interest changed by 95 which increased total open position to 503
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 448, which was 12.35 higher than the previous day. The implied volatity was 17.44, the open interest changed by 18 which increased total open position to 419
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 436.2, which was -121.9 lower than the previous day. The implied volatity was 18.30, the open interest changed by 76 which increased total open position to 402
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 560.25, which was 56.85 higher than the previous day. The implied volatity was 17.95, the open interest changed by 75 which increased total open position to 326
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 502.4, which was -28.6 lower than the previous day. The implied volatity was 18.02, the open interest changed by 110 which increased total open position to 263
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 539.7, which was 13.7 higher than the previous day. The implied volatity was 16.98, the open interest changed by 49 which increased total open position to 154
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 526, which was 68.05 higher than the previous day. The implied volatity was 18.06, the open interest changed by 13 which increased total open position to 105
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 460.25, which was 3.25 higher than the previous day. The implied volatity was 17.55, the open interest changed by 6 which increased total open position to 93
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 457, which was 121.2 higher than the previous day. The implied volatity was 16.65, the open interest changed by 0 which decreased total open position to 85
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 347.45, which was 34.85 higher than the previous day. The implied volatity was 17.05, the open interest changed by -1 which decreased total open position to 91
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 312.6, which was -6.7 lower than the previous day. The implied volatity was 16.87, the open interest changed by 1 which increased total open position to 91
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 317.1, which was -19.4 lower than the previous day. The implied volatity was 17.70, the open interest changed by -13 which decreased total open position to 92
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 344.3, which was -125.6 lower than the previous day. The implied volatity was 17.67, the open interest changed by 1 which increased total open position to 104
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 469.9, which was -137.9 lower than the previous day. The implied volatity was 19.19, the open interest changed by 68 which increased total open position to 103
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 607.8, which was 42.8 higher than the previous day. The implied volatity was 17.64, the open interest changed by 5 which increased total open position to 35
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 565, which was -55 lower than the previous day. The implied volatity was 18.04, the open interest changed by 0 which decreased total open position to 30
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 620, which was -105.9 lower than the previous day. The implied volatity was 19.21, the open interest changed by 1 which increased total open position to 31
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 725.9, which was -46 lower than the previous day. The implied volatity was 19.80, the open interest changed by 0 which decreased total open position to 30
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 771.9, 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 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 771.9, 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 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 771.9, 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 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 771.9, 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 771.9, 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 771.9, 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 771.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 771.9, which was -278.10 lower than the previous day. The implied volatity was 19.21, the open interest changed by 0 which decreased total open position to 34
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 1050, which was 100.00 higher than the previous day. The implied volatity was 19.25, the open interest changed by 0 which decreased total open position to 35
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 950, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 950, which was 68.70 higher than the previous day. The implied volatity was 18.84, the open interest changed by -2 which decreased total open position to 36
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 881.3, which was -156.30 lower than the previous day. The implied volatity was 18.34, the open interest changed by 4 which increased total open position to 39
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 1037.6, which was 418.20 higher than the previous day. The implied volatity was 16.51, the open interest changed by 35 which increased total open position to 35
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 619.4, which was 0.00 lower than the previous day. The implied volatity was 1.70, 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 619.4, which was 0.00 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 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 619.4, 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 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 619.4, 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 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 619.4, which was 0.00 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 619.4, which was 0.00 lower than the previous day. The implied volatity was 4.13, 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 619.4, which was lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0
