BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 48300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 37.42
Theta: -22.35
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 410 | -101.7 | 12.17 | 1,68,443 | 4,131 | 12,572 | |||
| 12 Mar | 48056.65 | 517.9 | 46.45 | 13.90 | 1,03,314 | 470 | 8,654 | |||
| 11 Mar | 47853.95 | 489.8 | -157.2 | 14.62 | 56,369 | -48 | 8,437 | |||
| 10 Mar | 48216.80 | 617.75 | -258.75 | 13.60 | 81,732 | 3,438 | 8,524 | |||
| 7 Mar | 48497.50 | 849.9 | -126.85 | 13.82 | 44,058 | -178 | 5,086 | |||
| 6 Mar | 48627.70 | 976.15 | 23.85 | 13.87 | 51,491 | -658 | 5,286 | |||
| 5 Mar | 48489.95 | 957.9 | 121.2 | 14.41 | 60,517 | -874 | 6,009 | |||
| 4 Mar | 48245.20 | 873.8 | 53.15 | 14.82 | 1,44,575 | 1,087 | 7,043 | |||
| 3 Mar | 48114.30 | 825.05 | -179.7 | 14.95 | 73,298 | 1,406 | 6,114 | |||
| 28 Feb | 48344.70 | 978.7 | -267.65 | 15.51 | 1,07,929 | 4,041 | 4,680 | |||
| 27 Feb | 48743.80 | 1207.95 | -62.15 | 15.05 | 499 | 163 | 639 | |||
|
|
||||||||||
| 25 Feb | 48608.35 | 1270.2 | -113.2 | 16.04 | 295 | -3 | 478 | |||
| 24 Feb | 48651.95 | 1378.05 | -249.95 | 16.88 | 1,235 | 227 | 480 | |||
| 21 Feb | 48981.20 | 1626 | -330 | 17.23 | 36 | 5 | 254 | |||
| 20 Feb | 49334.55 | 1956 | -65.05 | 17.95 | 2 | 1 | 250 | |||
| 19 Feb | 49570.10 | 2021.05 | 146 | 15.45 | 2 | -1 | 249 | |||
| 18 Feb | 49087.30 | 1875.05 | -132.95 | 18.53 | 1 | 0 | 249 | |||
| 17 Feb | 49258.90 | 2033.05 | 91.65 | 18.10 | 461 | 217 | 249 | |||
| 14 Feb | 49099.45 | 1941.4 | -212.6 | 18.25 | 6 | 1 | 32 | |||
| 13 Feb | 49359.85 | 2154 | -446 | 18.29 | 1 | 0 | 30 | |||
| 12 Feb | 49479.45 | 2600 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 2600 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 2600 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 2600 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 2600 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 2600 | 0 | 0.00 | 0 | -1 | 0 | |||
| 4 Feb | 50157.95 | 2600 | 504.6 | 11.43 | 1 | 0 | 31 | |||
| 3 Feb | 49210.55 | 2095.4 | -323.65 | 15.25 | 1 | 0 | 30 | |||
| 1 Feb | 49506.95 | 2419.05 | -80.95 | 16.36 | 57 | 4 | 29 | |||
| 31 Jan | 49587.20 | 2500 | 0 | 0.00 | 0 | -1 | 0 | |||
| 30 Jan | 49311.95 | 2500 | 299 | 18.29 | 1 | 0 | 26 | |||
| 29 Jan | 49165.95 | 2201 | 0 | 0.00 | 0 | -4 | 0 | |||
| 28 Jan | 48866.85 | 2201 | 390.65 | 18.50 | 9 | -5 | 25 | |||
| 27 Jan | 48064.65 | 1810.35 | -125.9 | 20.25 | 5 | -1 | 34 | |||
| 24 Jan | 48367.80 | 1936.25 | -238.55 | 18.59 | 3 | -1 | 34 | |||
| 23 Jan | 48589.00 | 2174.8 | 114.75 | 19.48 | 24 | 18 | 36 | |||
| 22 Jan | 48724.40 | 2060.05 | -54.80 | 16.24 | 13 | 10 | 16 | |||
| 21 Jan | 48570.90 | 2114.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 2114.85 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 17 Jan | 48540.60 | 2114.85 | 134.20 | 17.61 | 15 | 1 | 6 | |||
| 16 Jan | 49278.70 | 1980.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 1980.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 1980.65 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Jan | 48041.25 | 1980.65 | -1992.00 | 18.84 | 1 | 0 | 4 | |||
| 10 Jan | 48734.15 | 3972.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 3972.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 3972.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 3972.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 3972.65 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 3 Jan | 50988.80 | 3972.65 | -475.10 | 14.17 | 6 | 4 | 4 | |||
| 2 Jan | 51605.55 | 4447.75 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 48300 expiring on 27MAR2025
Delta for 48300 CE is 0.47
Historical price for 48300 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 410, which was -101.7 lower than the previous day. The implied volatity was 12.17, the open interest changed by 4131 which increased total open position to 12572
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 517.9, which was 46.45 higher than the previous day. The implied volatity was 13.90, the open interest changed by 470 which increased total open position to 8654
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 489.8, which was -157.2 lower than the previous day. The implied volatity was 14.62, the open interest changed by -48 which decreased total open position to 8437
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 617.75, which was -258.75 lower than the previous day. The implied volatity was 13.60, the open interest changed by 3438 which increased total open position to 8524
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 849.9, which was -126.85 lower than the previous day. The implied volatity was 13.82, the open interest changed by -178 which decreased total open position to 5086
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 976.15, which was 23.85 higher than the previous day. The implied volatity was 13.87, the open interest changed by -658 which decreased total open position to 5286
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 957.9, which was 121.2 higher than the previous day. The implied volatity was 14.41, the open interest changed by -874 which decreased total open position to 6009
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 873.8, which was 53.15 higher than the previous day. The implied volatity was 14.82, the open interest changed by 1087 which increased total open position to 7043
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 825.05, which was -179.7 lower than the previous day. The implied volatity was 14.95, the open interest changed by 1406 which increased total open position to 6114
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 978.7, which was -267.65 lower than the previous day. The implied volatity was 15.51, the open interest changed by 4041 which increased total open position to 4680
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1207.95, which was -62.15 lower than the previous day. The implied volatity was 15.05, the open interest changed by 163 which increased total open position to 639
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1270.2, which was -113.2 lower than the previous day. The implied volatity was 16.04, the open interest changed by -3 which decreased total open position to 478
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1378.05, which was -249.95 lower than the previous day. The implied volatity was 16.88, the open interest changed by 227 which increased total open position to 480
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1626, which was -330 lower than the previous day. The implied volatity was 17.23, the open interest changed by 5 which increased total open position to 254
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1956, which was -65.05 lower than the previous day. The implied volatity was 17.95, the open interest changed by 1 which increased total open position to 250
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 2021.05, which was 146 higher than the previous day. The implied volatity was 15.45, the open interest changed by -1 which decreased total open position to 249
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1875.05, which was -132.95 lower than the previous day. The implied volatity was 18.53, the open interest changed by 0 which decreased total open position to 249
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 2033.05, which was 91.65 higher than the previous day. The implied volatity was 18.10, the open interest changed by 217 which increased total open position to 249
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1941.4, which was -212.6 lower than the previous day. The implied volatity was 18.25, the open interest changed by 1 which increased total open position to 32
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 2154, which was -446 lower than the previous day. The implied volatity was 18.29, the open interest changed by 0 which decreased total open position to 30
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 2600, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 2600, 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 2600, 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 2600, 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 2600, 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 2600, 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 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 2600, which was 504.6 higher than the previous day. The implied volatity was 11.43, the open interest changed by 0 which decreased total open position to 31
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 2095.4, which was -323.65 lower than the previous day. The implied volatity was 15.25, the open interest changed by 0 which decreased total open position to 30
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 2419.05, which was -80.95 lower than the previous day. The implied volatity was 16.36, the open interest changed by 4 which increased total open position to 29
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 2500, 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 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 2500, which was 299 higher than the previous day. The implied volatity was 18.29, the open interest changed by 0 which decreased total open position to 26
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 2201, which was 0 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 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 2201, which was 390.65 higher than the previous day. The implied volatity was 18.50, the open interest changed by -5 which decreased total open position to 25
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1810.35, which was -125.9 lower than the previous day. The implied volatity was 20.25, the open interest changed by -1 which decreased total open position to 34
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1936.25, which was -238.55 lower than the previous day. The implied volatity was 18.59, the open interest changed by -1 which decreased total open position to 34
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 2174.8, which was 114.75 higher than the previous day. The implied volatity was 19.48, the open interest changed by 18 which increased total open position to 36
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 2060.05, which was -54.80 lower than the previous day. The implied volatity was 16.24, the open interest changed by 10 which increased total open position to 16
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 2114.85, 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 2114.85, 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 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 2114.85, which was 134.20 higher than the previous day. The implied volatity was 17.61, the open interest changed by 1 which increased total open position to 6
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 1980.65, 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 1980.65, 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 1980.65, 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 1980.65, which was -1992.00 lower than the previous day. The implied volatity was 18.84, the open interest changed by 0 which decreased total open position to 4
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 3972.65, 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 3972.65, 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 3972.65, 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 3972.65, 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 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 3972.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 3972.65, which was -475.10 lower than the previous day. The implied volatity was 14.17, the open interest changed by 4 which increased total open position to 4
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 4447.75, 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 48300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 37.46
Theta: -13.23
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 618.55 | 4 | 15.14 | 1,71,136 | 1,435 | 9,967 |
| 12 Mar | 48056.65 | 603.2 | -180.6 | 14.92 | 69,061 | 698 | 8,586 |
| 11 Mar | 47853.95 | 736 | 109.05 | 15.70 | 33,418 | -2,537 | 8,024 |
| 10 Mar | 48216.80 | 663 | 160.3 | 17.24 | 1,00,063 | 1,606 | 10,644 |
| 7 Mar | 48497.50 | 523 | 19.25 | 15.76 | 80,534 | 1,147 | 9,038 |
| 6 Mar | 48627.70 | 493.55 | -55.2 | 16.23 | 63,874 | 843 | 8,039 |
| 5 Mar | 48489.95 | 542.95 | -131.1 | 16.20 | 69,442 | -1,167 | 7,445 |
| 4 Mar | 48245.20 | 645 | -80.5 | 16.29 | 1,80,310 | 2,761 | 9,020 |
| 3 Mar | 48114.30 | 710.25 | 43.95 | 16.14 | 1,03,895 | -350 | 6,417 |
| 28 Feb | 48344.70 | 674.9 | 145 | 15.80 | 1,98,283 | 3,231 | 7,394 |
| 27 Feb | 48743.80 | 557.8 | -29.1 | 16.25 | 6,377 | 433 | 4,163 |
| 25 Feb | 48608.35 | 600 | -3.35 | 16.31 | 7,505 | 2,952 | 3,740 |
| 24 Feb | 48651.95 | 602.7 | 41.35 | 16.67 | 2,263 | 458 | 791 |
| 21 Feb | 48981.20 | 575.75 | 118.5 | 17.25 | 526 | 72 | 336 |
| 20 Feb | 49334.55 | 474 | 16.95 | 17.40 | 279 | 30 | 259 |
| 19 Feb | 49570.10 | 459.95 | -123 | 18.17 | 388 | 28 | 233 |
| 18 Feb | 49087.30 | 582.95 | 50.4 | 17.78 | 196 | 67 | 205 |
| 17 Feb | 49258.90 | 530.4 | -31.35 | 17.98 | 206 | 51 | 139 |
| 14 Feb | 49099.45 | 583.25 | 52.45 | 17.21 | 240 | 6 | 88 |
| 13 Feb | 49359.85 | 531.5 | 31.65 | 17.54 | 84 | 6 | 80 |
| 12 Feb | 49479.45 | 483.1 | 1.85 | 17.47 | 127 | 0 | 77 |
| 11 Feb | 49403.40 | 481.25 | 50.7 | 16.57 | 14 | 5 | 77 |
| 10 Feb | 49981.00 | 430.55 | 94.35 | 18.25 | 10 | 2 | 72 |
| 7 Feb | 50158.85 | 337.3 | -33.25 | 17.00 | 83 | -39 | 75 |
| 6 Feb | 50382.10 | 370.55 | 50.5 | 18.39 | 3 | 1 | 113 |
| 5 Feb | 50343.05 | 320.05 | -95.05 | 16.78 | 5 | 1 | 112 |
| 4 Feb | 50157.95 | 415.25 | -192.15 | 17.77 | 113 | 17 | 113 |
| 3 Feb | 49210.55 | 607.4 | 29 | 17.15 | 25 | 8 | 95 |
| 1 Feb | 49506.95 | 578.4 | -221.6 | 17.79 | 94 | 50 | 87 |
| 31 Jan | 49587.20 | 800 | 46.8 | 21.52 | 1 | 0 | 36 |
| 30 Jan | 49311.95 | 753.2 | -125 | 19.73 | 5 | -1 | 36 |
| 29 Jan | 49165.95 | 878.2 | -17.85 | 20.36 | 6 | 0 | 38 |
| 28 Jan | 48866.85 | 896.05 | -375.95 | 19.28 | 34 | 19 | 38 |
| 27 Jan | 48064.65 | 1272 | 116.2 | 19.66 | 25 | 0 | 19 |
| 24 Jan | 48367.80 | 1157.7 | 128 | 19.67 | 19 | 11 | 19 |
| 23 Jan | 48589.00 | 1012 | -238.00 | 18.93 | 11 | -4 | 9 |
| 22 Jan | 48724.40 | 1250 | 222.15 | 22.77 | 10 | 0 | 10 |
| 21 Jan | 48570.90 | 1027.85 | 266.80 | 19.11 | 6 | 1 | 9 |
| 20 Jan | 49350.80 | 761.05 | -47.55 | 18.62 | 34 | 8 | 10 |
| 17 Jan | 48540.60 | 808.6 | 0.00 | 0.00 | 0 | 1 | 0 |
| 16 Jan | 49278.70 | 808.6 | -72.95 | 19.14 | 3 | 1 | 2 |
| 15 Jan | 48751.70 | 881.55 | 239.05 | 17.51 | 1 | 0 | 0 |
| 14 Jan | 48729.15 | 642.5 | 0.00 | 1.69 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 642.5 | 0.00 | 0.79 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 642.5 | 0.00 | 1.59 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 642.5 | 0.00 | 2.26 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 642.5 | 0.00 | 2.56 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 642.5 | 0.00 | 2.94 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 642.5 | 0.00 | 2.66 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 642.5 | 0.00 | 3.55 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 642.5 | 4.09 | 0 | 0 | 0 | |
For Nifty Bank - strike price 48300 expiring on 27MAR2025
Delta for 48300 PE is -0.52
Historical price for 48300 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 618.55, which was 4 higher than the previous day. The implied volatity was 15.14, the open interest changed by 1435 which increased total open position to 9967
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 603.2, which was -180.6 lower than the previous day. The implied volatity was 14.92, the open interest changed by 698 which increased total open position to 8586
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 736, which was 109.05 higher than the previous day. The implied volatity was 15.70, the open interest changed by -2537 which decreased total open position to 8024
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 663, which was 160.3 higher than the previous day. The implied volatity was 17.24, the open interest changed by 1606 which increased total open position to 10644
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 523, which was 19.25 higher than the previous day. The implied volatity was 15.76, the open interest changed by 1147 which increased total open position to 9038
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 493.55, which was -55.2 lower than the previous day. The implied volatity was 16.23, the open interest changed by 843 which increased total open position to 8039
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 542.95, which was -131.1 lower than the previous day. The implied volatity was 16.20, the open interest changed by -1167 which decreased total open position to 7445
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 645, which was -80.5 lower than the previous day. The implied volatity was 16.29, the open interest changed by 2761 which increased total open position to 9020
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 710.25, which was 43.95 higher than the previous day. The implied volatity was 16.14, the open interest changed by -350 which decreased total open position to 6417
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 674.9, which was 145 higher than the previous day. The implied volatity was 15.80, the open interest changed by 3231 which increased total open position to 7394
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 557.8, which was -29.1 lower than the previous day. The implied volatity was 16.25, the open interest changed by 433 which increased total open position to 4163
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 600, which was -3.35 lower than the previous day. The implied volatity was 16.31, the open interest changed by 2952 which increased total open position to 3740
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 602.7, which was 41.35 higher than the previous day. The implied volatity was 16.67, the open interest changed by 458 which increased total open position to 791
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 575.75, which was 118.5 higher than the previous day. The implied volatity was 17.25, the open interest changed by 72 which increased total open position to 336
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 474, which was 16.95 higher than the previous day. The implied volatity was 17.40, the open interest changed by 30 which increased total open position to 259
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 459.95, which was -123 lower than the previous day. The implied volatity was 18.17, the open interest changed by 28 which increased total open position to 233
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 582.95, which was 50.4 higher than the previous day. The implied volatity was 17.78, the open interest changed by 67 which increased total open position to 205
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 530.4, which was -31.35 lower than the previous day. The implied volatity was 17.98, the open interest changed by 51 which increased total open position to 139
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 583.25, which was 52.45 higher than the previous day. The implied volatity was 17.21, the open interest changed by 6 which increased total open position to 88
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 531.5, which was 31.65 higher than the previous day. The implied volatity was 17.54, the open interest changed by 6 which increased total open position to 80
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 483.1, which was 1.85 higher than the previous day. The implied volatity was 17.47, the open interest changed by 0 which decreased total open position to 77
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 481.25, which was 50.7 higher than the previous day. The implied volatity was 16.57, the open interest changed by 5 which increased total open position to 77
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 430.55, which was 94.35 higher than the previous day. The implied volatity was 18.25, the open interest changed by 2 which increased total open position to 72
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 337.3, which was -33.25 lower than the previous day. The implied volatity was 17.00, the open interest changed by -39 which decreased total open position to 75
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 370.55, which was 50.5 higher than the previous day. The implied volatity was 18.39, the open interest changed by 1 which increased total open position to 113
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 320.05, which was -95.05 lower than the previous day. The implied volatity was 16.78, the open interest changed by 1 which increased total open position to 112
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 415.25, which was -192.15 lower than the previous day. The implied volatity was 17.77, the open interest changed by 17 which increased total open position to 113
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 607.4, which was 29 higher than the previous day. The implied volatity was 17.15, the open interest changed by 8 which increased total open position to 95
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 578.4, which was -221.6 lower than the previous day. The implied volatity was 17.79, the open interest changed by 50 which increased total open position to 87
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 800, which was 46.8 higher than the previous day. The implied volatity was 21.52, the open interest changed by 0 which decreased total open position to 36
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 753.2, which was -125 lower than the previous day. The implied volatity was 19.73, the open interest changed by -1 which decreased total open position to 36
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 878.2, which was -17.85 lower than the previous day. The implied volatity was 20.36, the open interest changed by 0 which decreased total open position to 38
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 896.05, which was -375.95 lower than the previous day. The implied volatity was 19.28, the open interest changed by 19 which increased total open position to 38
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1272, which was 116.2 higher than the previous day. The implied volatity was 19.66, the open interest changed by 0 which decreased total open position to 19
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1157.7, which was 128 higher than the previous day. The implied volatity was 19.67, the open interest changed by 11 which increased total open position to 19
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 1012, which was -238.00 lower than the previous day. The implied volatity was 18.93, the open interest changed by -4 which decreased total open position to 9
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 1250, which was 222.15 higher than the previous day. The implied volatity was 22.77, the open interest changed by 0 which decreased total open position to 10
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 1027.85, which was 266.80 higher than the previous day. The implied volatity was 19.11, the open interest changed by 1 which increased total open position to 9
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 761.05, which was -47.55 lower than the previous day. The implied volatity was 18.62, the open interest changed by 8 which increased total open position to 10
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 808.6, 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 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 808.6, which was -72.95 lower than the previous day. The implied volatity was 19.14, the open interest changed by 1 which increased total open position to 2
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 881.55, which was 239.05 higher than the previous day. The implied volatity was 17.51, 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 642.5, which was 0.00 lower than the previous day. The implied volatity was 1.69, 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 642.5, which was 0.00 lower than the previous day. The implied volatity was 0.79, 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 642.5, which was 0.00 lower than the previous day. The implied volatity was 1.59, 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 642.5, which was 0.00 lower than the previous day. The implied volatity was 2.26, 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 642.5, which was 0.00 lower than the previous day. The implied volatity was 2.56, 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 642.5, which was 0.00 lower than the previous day. The implied volatity was 2.94, 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 642.5, 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 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 642.5, which was 0.00 lower than the previous day. The implied volatity was 3.55, 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 642.5, which was lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
