BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Apr 2025 04:12 PM IST
| BANKNIFTY 24APR2025 48400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 54290.20 | 5850 | 1194 | - | 11 | 0 | 326 | |||
| 16 Apr | 53117.75 | 4656 | 706 | - | 10 | -1 | 332 | |||
| 15 Apr | 52379.50 | 3950 | 1511.35 | - | 6 | 336 | 336 | |||
| 11 Apr | 51002.35 | 2436.1 | -2.55 | 0.00 | 0 | 86 | 0 | |||
| 9 Apr | 50240.15 | 2436.1 | -253.6 | 27.48 | 185 | 87 | 339 | |||
| 8 Apr | 50511.00 | 2689.7 | 391.35 | 26.81 | 106 | -7 | 253 | |||
| 7 Apr | 49860.10 | 2340 | -1008.55 | 28.75 | 276 | 40 | 260 | |||
| 4 Apr | 51502.70 | 3348.55 | 119.8 | - | 5 | 0 | 223 | |||
| 3 Apr | 51597.35 | 3239.8 | 11.05 | 0.00 | 0 | -3 | 0 | |||
| 2 Apr | 51348.05 | 3239.8 | 335.65 | - | 102 | -3 | 223 | |||
| 1 Apr | 50827.50 | 2904.15 | -468.3 | 19.34 | 32 | -15 | 226 | |||
| 28 Mar | 51564.85 | 3372.45 | -240.4 | - | 29 | -16 | 241 | |||
| 27 Mar | 51575.85 | 3654.15 | 358.35 | 20.72 | 17 | -10 | 257 | |||
| 26 Mar | 51209.00 | 3295.8 | -358.35 | 18.57 | 5 | -2 | 270 | |||
| 25 Mar | 51607.95 | 3654.15 | -28 | 20.87 | 6 | -4 | 273 | |||
| 24 Mar | 51704.95 | 3760 | 1033.2 | - | 17 | -9 | 276 | |||
| 21 Mar | 50593.55 | 2670.55 | 395.1 | 11.08 | 29 | -5 | 284 | |||
| 20 Mar | 50062.85 | 2275.45 | 238.45 | 14.82 | 62 | -15 | 290 | |||
| 19 Mar | 49702.60 | 2058.55 | 338.35 | 14.35 | 30 | -18 | 306 | |||
| 18 Mar | 49314.50 | 1775.45 | 633 | 13.77 | 280 | -26 | 327 | |||
| 17 Mar | 48354.15 | 1158.15 | 158.7 | 14.80 | 1,230 | 248 | 357 | |||
| 13 Mar | 48060.40 | 979.35 | -102.35 | 13.74 | 240 | -22 | 107 | |||
| 12 Mar | 48056.65 | 1090.8 | 75.8 | 14.86 | 143 | -19 | 128 | |||
| 11 Mar | 47853.95 | 1045.25 | -151.3 | 15.31 | 265 | 25 | 151 | |||
| 10 Mar | 48216.80 | 1169.3 | -244.65 | 14.45 | 132 | 29 | 126 | |||
| 7 Mar | 48497.50 | 1397.95 | -100 | 14.69 | 286 | 6 | 97 | |||
| 6 Mar | 48627.70 | 1511.65 | 47.2 | 14.43 | 213 | 33 | 91 | |||
| 5 Mar | 48489.95 | 1468.6 | 130.9 | 14.67 | 149 | -5 | 60 | |||
| 4 Mar | 48245.20 | 1359.9 | 77 | 14.70 | 126 | 1 | 54 | |||
| 3 Mar | 48114.30 | 1282.9 | -198.7 | 14.51 | 78 | 26 | 54 | |||
| 28 Feb | 48344.70 | 1459.4 | -299 | 15.38 | 120 | 28 | 28 | |||
| 27 Feb | 48743.80 | 1758.4 | 0 | 0.00 | 0 | 5 | 0 | |||
| 25 Feb | 48608.35 | 1758.4 | -33.9 | 16.03 | 15 | 5 | 6 | |||
| 24 Feb | 48651.95 | 1792.3 | -1063.5 | 15.63 | 2 | 1 | 1 | |||
| 21 Feb | 48981.20 | 2855.8 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 49334.55 | 2855.8 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 49570.10 | 2855.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 49087.30 | 2855.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 2855.8 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 2855.8 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 2855.8 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 2855.8 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 2855.8 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 2855.8 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 2855.8 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 2855.8 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Feb | 50343.05 | 2855.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 2855.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 2855.8 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 2855.8 | 0 | - | 0 | 0 | 0 | |||
For Nifty Bank - strike price 48400 expiring on 24APR2025
Delta for 48400 CE is -
Historical price for 48400 CE is as follows
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 5850, which was 1194 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 326
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 4656, which was 706 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 332
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 3950, which was 1511.35 higher than the previous day. The implied volatity was -, the open interest changed by 336 which increased total open position to 336
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 2436.1, which was -2.55 lower than the previous day. The implied volatity was 0.00, the open interest changed by 86 which increased total open position to 0
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 2436.1, which was -253.6 lower than the previous day. The implied volatity was 27.48, the open interest changed by 87 which increased total open position to 339
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 2689.7, which was 391.35 higher than the previous day. The implied volatity was 26.81, the open interest changed by -7 which decreased total open position to 253
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 2340, which was -1008.55 lower than the previous day. The implied volatity was 28.75, the open interest changed by 40 which increased total open position to 260
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 3348.55, which was 119.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 223
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 3239.8, which was 11.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 3239.8, which was 335.65 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 223
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 2904.15, which was -468.3 lower than the previous day. The implied volatity was 19.34, the open interest changed by -15 which decreased total open position to 226
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 3372.45, which was -240.4 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 241
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 3654.15, which was 358.35 higher than the previous day. The implied volatity was 20.72, the open interest changed by -10 which decreased total open position to 257
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 3295.8, which was -358.35 lower than the previous day. The implied volatity was 18.57, the open interest changed by -2 which decreased total open position to 270
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 3654.15, which was -28 lower than the previous day. The implied volatity was 20.87, the open interest changed by -4 which decreased total open position to 273
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 3760, which was 1033.2 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 276
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 2670.55, which was 395.1 higher than the previous day. The implied volatity was 11.08, the open interest changed by -5 which decreased total open position to 284
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 2275.45, which was 238.45 higher than the previous day. The implied volatity was 14.82, the open interest changed by -15 which decreased total open position to 290
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 2058.55, which was 338.35 higher than the previous day. The implied volatity was 14.35, the open interest changed by -18 which decreased total open position to 306
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 1775.45, which was 633 higher than the previous day. The implied volatity was 13.77, the open interest changed by -26 which decreased total open position to 327
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 1158.15, which was 158.7 higher than the previous day. The implied volatity was 14.80, the open interest changed by 248 which increased total open position to 357
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 979.35, which was -102.35 lower than the previous day. The implied volatity was 13.74, the open interest changed by -22 which decreased total open position to 107
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1090.8, which was 75.8 higher than the previous day. The implied volatity was 14.86, the open interest changed by -19 which decreased total open position to 128
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1045.25, which was -151.3 lower than the previous day. The implied volatity was 15.31, the open interest changed by 25 which increased total open position to 151
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1169.3, which was -244.65 lower than the previous day. The implied volatity was 14.45, the open interest changed by 29 which increased total open position to 126
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1397.95, which was -100 lower than the previous day. The implied volatity was 14.69, the open interest changed by 6 which increased total open position to 97
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1511.65, which was 47.2 higher than the previous day. The implied volatity was 14.43, the open interest changed by 33 which increased total open position to 91
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1468.6, which was 130.9 higher than the previous day. The implied volatity was 14.67, the open interest changed by -5 which decreased total open position to 60
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1359.9, which was 77 higher than the previous day. The implied volatity was 14.70, the open interest changed by 1 which increased total open position to 54
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1282.9, which was -198.7 lower than the previous day. The implied volatity was 14.51, the open interest changed by 26 which increased total open position to 54
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1459.4, which was -299 lower than the previous day. The implied volatity was 15.38, the open interest changed by 28 which increased total open position to 28
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1758.4, 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 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1758.4, which was -33.9 lower than the previous day. The implied volatity was 16.03, the open interest changed by 5 which increased total open position to 6
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1792.3, which was -1063.5 lower than the previous day. The implied volatity was 15.63, the open interest changed by 1 which increased total open position to 1
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 2855.8, 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 2855.8, 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 2855.8, 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 2855.8, 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 2855.8, 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 2855.8, 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 2855.8, 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 2855.8, 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 2855.8, 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 2855.8, 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 2855.8, 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 2855.8, 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 2855.8, 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 2855.8, 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 2855.8, 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 2855.8, 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 48400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 2.79
Theta: -7.52
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 54290.20 | 15.4 | -3.85 | 38.89 | 8,377 | 412 | 2,278 |
| 16 Apr | 53117.75 | 19.6 | -21.85 | 31.89 | 9,839 | -219 | 1,861 |
| 15 Apr | 52379.50 | 39.55 | -138.5 | 30.11 | 8,943 | -351 | 2,091 |
| 11 Apr | 51002.35 | 169.15 | -183.65 | 26.71 | 9,335 | 129 | 2,442 |
| 9 Apr | 50240.15 | 325.05 | 9.95 | 26.50 | 14,001 | 96 | 2,330 |
| 8 Apr | 50511.00 | 303.1 | -269.4 | 27.00 | 13,825 | 381 | 2,285 |
| 7 Apr | 49860.10 | 545.95 | 478.3 | 29.54 | 23,080 | -98 | 1,935 |
| 4 Apr | 51502.70 | 61.65 | -1 | 19.07 | 6,363 | 562 | 2,104 |
| 3 Apr | 51597.35 | 61.85 | -13.75 | 18.93 | 6,627 | 102 | 1,598 |
| 2 Apr | 51348.05 | 68.8 | -30.55 | 18.14 | 7,202 | 458 | 1,637 |
| 1 Apr | 50827.50 | 104.45 | 36.2 | 17.43 | 10,477 | -206 | 1,177 |
| 28 Mar | 51564.85 | 71.1 | -23.05 | 17.37 | 7,557 | 627 | 1,383 |
| 27 Mar | 51575.85 | 92.95 | -27 | 18.21 | 726 | 169 | 751 |
| 26 Mar | 51209.00 | 118.25 | 2.75 | 17.72 | 1,003 | 245 | 582 |
| 25 Mar | 51607.95 | 114.3 | 3.1 | 18.42 | 244 | -1 | 343 |
| 24 Mar | 51704.95 | 110 | -72.65 | 19.07 | 995 | 6 | 343 |
| 21 Mar | 50593.55 | 191.8 | -58.3 | 16.63 | 688 | 83 | 336 |
| 20 Mar | 50062.85 | 251.55 | -76.95 | 15.61 | 605 | -118 | 252 |
| 19 Mar | 49702.60 | 323.1 | -128.05 | 15.85 | 579 | -6 | 358 |
| 18 Mar | 49314.50 | 436.9 | -342.75 | 16.24 | 764 | -37 | 372 |
| 17 Mar | 48354.15 | 768.8 | -189.15 | 15.77 | 1,070 | 224 | 397 |
| 13 Mar | 48060.40 | 976 | -0.7 | 16.34 | 281 | -3 | 176 |
| 12 Mar | 48056.65 | 962.2 | -137.05 | 16.30 | 156 | 19 | 179 |
| 11 Mar | 47853.95 | 1073.55 | 104.25 | 16.66 | 159 | -52 | 158 |
| 10 Mar | 48216.80 | 978 | 132.6 | 17.11 | 158 | -33 | 212 |
| 7 Mar | 48497.50 | 863.5 | 28.6 | 16.85 | 89 | 10 | 245 |
| 6 Mar | 48627.70 | 830.8 | -30.7 | 17.29 | 91 | -22 | 235 |
| 5 Mar | 48489.95 | 842.65 | -116.75 | 16.69 | 159 | 60 | 259 |
| 4 Mar | 48245.20 | 942.5 | -52.5 | 16.83 | 149 | 61 | 197 |
| 3 Mar | 48114.30 | 991.1 | 75.15 | 16.61 | 211 | 20 | 136 |
| 28 Feb | 48344.70 | 924.05 | 208.25 | 16.07 | 282 | 87 | 117 |
| 27 Feb | 48743.80 | 715.8 | -101.45 | 15.14 | 1 | 0 | 30 |
| 25 Feb | 48608.35 | 817.25 | -22.55 | 16.13 | 54 | 16 | 30 |
| 24 Feb | 48651.95 | 849.7 | 54.5 | 16.85 | 19 | 8 | 14 |
| 21 Feb | 48981.20 | 795.2 | -343.45 | 17.08 | 6 | 3 | 3 |
| 20 Feb | 49334.55 | 1138.65 | 0 | 2.02 | 0 | 0 | 0 |
| 19 Feb | 49570.10 | 1138.65 | 0 | 2.16 | 0 | 0 | 0 |
| 18 Feb | 49087.30 | 1138.65 | 0 | 1.77 | 0 | 0 | 0 |
| 17 Feb | 49258.90 | 1138.65 | 0 | 1.92 | 0 | 0 | 0 |
| 14 Feb | 49099.45 | 1138.65 | 0 | 1.76 | 0 | 0 | 0 |
| 13 Feb | 49359.85 | 1138.65 | 0 | 1.97 | 0 | 0 | 0 |
| 12 Feb | 49479.45 | 1138.65 | 0 | 2.16 | 0 | 0 | 0 |
| 11 Feb | 49403.40 | 1138.65 | 0 | 1.99 | 0 | 0 | 0 |
| 10 Feb | 49981.00 | 1138.65 | 0 | 2.59 | 0 | 0 | 0 |
| 7 Feb | 50158.85 | 1138.65 | 0 | 2.80 | 0 | 0 | 0 |
| 6 Feb | 50382.10 | 1138.65 | 0 | 3.01 | 0 | 0 | 0 |
| 5 Feb | 50343.05 | 1138.65 | 0 | 2.88 | 0 | 0 | 0 |
| 4 Feb | 50157.95 | 1138.65 | 0 | 2.70 | 0 | 0 | 0 |
| 3 Feb | 49210.55 | 1138.65 | 0 | 1.86 | 0 | 0 | 0 |
| 1 Feb | 49506.95 | 1138.65 | 0 | 2.14 | 0 | 0 | 0 |
For Nifty Bank - strike price 48400 expiring on 24APR2025
Delta for 48400 PE is -0.01
Historical price for 48400 PE is as follows
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 15.4, which was -3.85 lower than the previous day. The implied volatity was 38.89, the open interest changed by 412 which increased total open position to 2278
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 19.6, which was -21.85 lower than the previous day. The implied volatity was 31.89, the open interest changed by -219 which decreased total open position to 1861
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 39.55, which was -138.5 lower than the previous day. The implied volatity was 30.11, the open interest changed by -351 which decreased total open position to 2091
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 169.15, which was -183.65 lower than the previous day. The implied volatity was 26.71, the open interest changed by 129 which increased total open position to 2442
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 325.05, which was 9.95 higher than the previous day. The implied volatity was 26.50, the open interest changed by 96 which increased total open position to 2330
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 303.1, which was -269.4 lower than the previous day. The implied volatity was 27.00, the open interest changed by 381 which increased total open position to 2285
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 545.95, which was 478.3 higher than the previous day. The implied volatity was 29.54, the open interest changed by -98 which decreased total open position to 1935
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 61.65, which was -1 lower than the previous day. The implied volatity was 19.07, the open interest changed by 562 which increased total open position to 2104
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 61.85, which was -13.75 lower than the previous day. The implied volatity was 18.93, the open interest changed by 102 which increased total open position to 1598
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 68.8, which was -30.55 lower than the previous day. The implied volatity was 18.14, the open interest changed by 458 which increased total open position to 1637
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 104.45, which was 36.2 higher than the previous day. The implied volatity was 17.43, the open interest changed by -206 which decreased total open position to 1177
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 71.1, which was -23.05 lower than the previous day. The implied volatity was 17.37, the open interest changed by 627 which increased total open position to 1383
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 92.95, which was -27 lower than the previous day. The implied volatity was 18.21, the open interest changed by 169 which increased total open position to 751
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 118.25, which was 2.75 higher than the previous day. The implied volatity was 17.72, the open interest changed by 245 which increased total open position to 582
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 114.3, which was 3.1 higher than the previous day. The implied volatity was 18.42, the open interest changed by -1 which decreased total open position to 343
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 110, which was -72.65 lower than the previous day. The implied volatity was 19.07, the open interest changed by 6 which increased total open position to 343
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 191.8, which was -58.3 lower than the previous day. The implied volatity was 16.63, the open interest changed by 83 which increased total open position to 336
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 251.55, which was -76.95 lower than the previous day. The implied volatity was 15.61, the open interest changed by -118 which decreased total open position to 252
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 323.1, which was -128.05 lower than the previous day. The implied volatity was 15.85, the open interest changed by -6 which decreased total open position to 358
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 436.9, which was -342.75 lower than the previous day. The implied volatity was 16.24, the open interest changed by -37 which decreased total open position to 372
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 768.8, which was -189.15 lower than the previous day. The implied volatity was 15.77, the open interest changed by 224 which increased total open position to 397
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 976, which was -0.7 lower than the previous day. The implied volatity was 16.34, the open interest changed by -3 which decreased total open position to 176
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 962.2, which was -137.05 lower than the previous day. The implied volatity was 16.30, the open interest changed by 19 which increased total open position to 179
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1073.55, which was 104.25 higher than the previous day. The implied volatity was 16.66, the open interest changed by -52 which decreased total open position to 158
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 978, which was 132.6 higher than the previous day. The implied volatity was 17.11, the open interest changed by -33 which decreased total open position to 212
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 863.5, which was 28.6 higher than the previous day. The implied volatity was 16.85, the open interest changed by 10 which increased total open position to 245
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 830.8, which was -30.7 lower than the previous day. The implied volatity was 17.29, the open interest changed by -22 which decreased total open position to 235
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 842.65, which was -116.75 lower than the previous day. The implied volatity was 16.69, the open interest changed by 60 which increased total open position to 259
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 942.5, which was -52.5 lower than the previous day. The implied volatity was 16.83, the open interest changed by 61 which increased total open position to 197
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 991.1, which was 75.15 higher than the previous day. The implied volatity was 16.61, the open interest changed by 20 which increased total open position to 136
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 924.05, which was 208.25 higher than the previous day. The implied volatity was 16.07, the open interest changed by 87 which increased total open position to 117
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 715.8, which was -101.45 lower than the previous day. The implied volatity was 15.14, the open interest changed by 0 which decreased total open position to 30
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 817.25, which was -22.55 lower than the previous day. The implied volatity was 16.13, the open interest changed by 16 which increased total open position to 30
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 849.7, which was 54.5 higher than the previous day. The implied volatity was 16.85, the open interest changed by 8 which increased total open position to 14
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 795.2, which was -343.45 lower than the previous day. The implied volatity was 17.08, the open interest changed by 3 which increased total open position to 3
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1138.65, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1138.65, which was 0 lower than the previous day. The implied volatity was 2.16, 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 1138.65, which was 0 lower than the previous day. The implied volatity was 1.77, 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 1138.65, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1138.65, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1138.65, which was 0 lower than the previous day. The implied volatity was 1.97, 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 1138.65, which was 0 lower than the previous day. The implied volatity was 2.16, 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 1138.65, 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 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 1138.65, which was 0 lower than the previous day. The implied volatity was 2.59, 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 1138.65, 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 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 1138.65, which was 0 lower than the previous day. The implied volatity was 3.01, 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 1138.65, which was 0 lower than the previous day. The implied volatity was 2.88, 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 1138.65, which was 0 lower than the previous day. The implied volatity was 2.70, 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 1138.65, which was 0 lower than the previous day. The implied volatity was 1.86, 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 1138.65, 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
