BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 48400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 37.05
Theta: -21.84
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 368.25 | -96.8 | 12.24 | 97,116 | 1,465 | 10,706 | |||
| 12 Mar | 48056.65 | 470.15 | 43.25 | 13.87 | 78,797 | -974 | 9,271 | |||
| 11 Mar | 47853.95 | 445.5 | -149.8 | 14.57 | 54,060 | -477 | 10,611 | |||
| 10 Mar | 48216.80 | 556.95 | -260.15 | 13.36 | 1,51,871 | 2,740 | 11,111 | |||
| 7 Mar | 48497.50 | 781.9 | -132.9 | 13.60 | 1,17,262 | 2,104 | 8,371 | |||
| 6 Mar | 48627.70 | 904.2 | 13.2 | 13.38 | 75,920 | -86 | 6,335 | |||
| 5 Mar | 48489.95 | 891.85 | 108.2 | 14.26 | 1,20,021 | 125 | 6,582 | |||
| 4 Mar | 48245.20 | 815.75 | 48.4 | 14.74 | 88,220 | 767 | 6,703 | |||
| 3 Mar | 48114.30 | 774.5 | -176.4 | 14.97 | 80,583 | 2,340 | 5,946 | |||
|
|
||||||||||
| 28 Feb | 48344.70 | 926.55 | -270.5 | 15.55 | 1,27,483 | 2,900 | 3,568 | |||
| 27 Feb | 48743.80 | 1169.95 | -40.6 | 15.52 | 841 | 144 | 668 | |||
| 25 Feb | 48608.35 | 1187.5 | -128.2 | 15.67 | 735 | -50 | 525 | |||
| 24 Feb | 48651.95 | 1278.55 | -256.15 | 16.15 | 2,325 | 313 | 580 | |||
| 21 Feb | 48981.20 | 1515.15 | -344.85 | 16.31 | 57 | 35 | 269 | |||
| 20 Feb | 49334.55 | 1860 | 66.35 | 17.44 | 15 | 2 | 235 | |||
| 19 Feb | 49570.10 | 1793.65 | 45.35 | 11.79 | 33 | -2 | 234 | |||
| 18 Feb | 49087.30 | 1748.3 | -220.75 | 17.42 | 29 | -4 | 236 | |||
| 17 Feb | 49258.90 | 1969.05 | -193.9 | 18.37 | 452 | 135 | 240 | |||
| 14 Feb | 49099.45 | 2162.95 | 0 | 0.00 | 0 | -1 | 0 | |||
| 13 Feb | 49359.85 | 2162.95 | 12 | 19.44 | 1 | 0 | 106 | |||
| 12 Feb | 49479.45 | 2150.95 | -178.65 | 16.56 | 100 | 45 | 107 | |||
| 11 Feb | 49403.40 | 2329.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 2329.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 2329.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 2329.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 2329.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 2329.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 2329.6 | 0 | 0.00 | 0 | 40 | 0 | |||
| 1 Feb | 49506.95 | 2329.6 | 86.15 | 16.09 | 69 | 41 | 63 | |||
| 31 Jan | 49587.20 | 2243.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Jan | 49311.95 | 2243.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 2243.45 | 0 | 0.00 | 0 | -6 | 0 | |||
| 28 Jan | 48866.85 | 2243.45 | 389.65 | 19.95 | 6 | -1 | 27 | |||
| 27 Jan | 48064.65 | 1853.8 | 0 | 0.00 | 0 | 1 | 0 | |||
| 24 Jan | 48367.80 | 1853.8 | -258.75 | 18.25 | 1 | 0 | 27 | |||
| 23 Jan | 48589.00 | 2112.55 | -26.45 | 19.43 | 4 | 0 | 27 | |||
| 22 Jan | 48724.40 | 2139 | -99.80 | 18.11 | 10 | 8 | 26 | |||
| 21 Jan | 48570.90 | 2238.8 | 178.80 | 20.33 | 5 | 0 | 18 | |||
| 20 Jan | 49350.80 | 2060 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 17 Jan | 48540.60 | 2060 | -358.00 | 17.63 | 8 | 0 | 19 | |||
| 16 Jan | 49278.70 | 2418 | 170.00 | 14.65 | 3 | 0 | 19 | |||
| 15 Jan | 48751.70 | 2248 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 14 Jan | 48729.15 | 2248 | 232.65 | 16.64 | 12 | -1 | 19 | |||
| 13 Jan | 48041.25 | 2015.35 | -2094.35 | 19.89 | 17 | 15 | 19 | |||
| 10 Jan | 48734.15 | 4109.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 4109.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 4109.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 4109.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 4109.7 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 3 Jan | 50988.80 | 4109.7 | -263.60 | 18.05 | 6 | 2 | 2 | |||
| 2 Jan | 51605.55 | 4373.3 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 48400 expiring on 27MAR2025
Delta for 48400 CE is 0.44
Historical price for 48400 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 368.25, which was -96.8 lower than the previous day. The implied volatity was 12.24, the open interest changed by 1465 which increased total open position to 10706
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 470.15, which was 43.25 higher than the previous day. The implied volatity was 13.87, the open interest changed by -974 which decreased total open position to 9271
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 445.5, which was -149.8 lower than the previous day. The implied volatity was 14.57, the open interest changed by -477 which decreased total open position to 10611
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 556.95, which was -260.15 lower than the previous day. The implied volatity was 13.36, the open interest changed by 2740 which increased total open position to 11111
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 781.9, which was -132.9 lower than the previous day. The implied volatity was 13.60, the open interest changed by 2104 which increased total open position to 8371
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 904.2, which was 13.2 higher than the previous day. The implied volatity was 13.38, the open interest changed by -86 which decreased total open position to 6335
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 891.85, which was 108.2 higher than the previous day. The implied volatity was 14.26, the open interest changed by 125 which increased total open position to 6582
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 815.75, which was 48.4 higher than the previous day. The implied volatity was 14.74, the open interest changed by 767 which increased total open position to 6703
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 774.5, which was -176.4 lower than the previous day. The implied volatity was 14.97, the open interest changed by 2340 which increased total open position to 5946
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 926.55, which was -270.5 lower than the previous day. The implied volatity was 15.55, the open interest changed by 2900 which increased total open position to 3568
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1169.95, which was -40.6 lower than the previous day. The implied volatity was 15.52, the open interest changed by 144 which increased total open position to 668
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1187.5, which was -128.2 lower than the previous day. The implied volatity was 15.67, the open interest changed by -50 which decreased total open position to 525
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1278.55, which was -256.15 lower than the previous day. The implied volatity was 16.15, the open interest changed by 313 which increased total open position to 580
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1515.15, which was -344.85 lower than the previous day. The implied volatity was 16.31, the open interest changed by 35 which increased total open position to 269
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1860, which was 66.35 higher than the previous day. The implied volatity was 17.44, the open interest changed by 2 which increased total open position to 235
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1793.65, which was 45.35 higher than the previous day. The implied volatity was 11.79, the open interest changed by -2 which decreased total open position to 234
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1748.3, which was -220.75 lower than the previous day. The implied volatity was 17.42, the open interest changed by -4 which decreased total open position to 236
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1969.05, which was -193.9 lower than the previous day. The implied volatity was 18.37, the open interest changed by 135 which increased total open position to 240
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 2162.95, 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 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 2162.95, which was 12 higher than the previous day. The implied volatity was 19.44, the open interest changed by 0 which decreased total open position to 106
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 2150.95, which was -178.65 lower than the previous day. The implied volatity was 16.56, the open interest changed by 45 which increased total open position to 107
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 2329.6, 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 2329.6, 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 2329.6, 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 2329.6, 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 2329.6, 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 2329.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 2329.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 40 which increased total open position to 0
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 2329.6, which was 86.15 higher than the previous day. The implied volatity was 16.09, the open interest changed by 41 which increased total open position to 63
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 2243.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 2243.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 2243.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 2243.45, which was 389.65 higher than the previous day. The implied volatity was 19.95, the open interest changed by -1 which decreased total open position to 27
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1853.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1853.8, which was -258.75 lower than the previous day. The implied volatity was 18.25, the open interest changed by 0 which decreased total open position to 27
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 2112.55, which was -26.45 lower than the previous day. The implied volatity was 19.43, the open interest changed by 0 which decreased total open position to 27
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 2139, which was -99.80 lower than the previous day. The implied volatity was 18.11, the open interest changed by 8 which increased total open position to 26
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 2238.8, which was 178.80 higher than the previous day. The implied volatity was 20.33, the open interest changed by 0 which decreased total open position to 18
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 2060, which was 0.00 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 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 2060, which was -358.00 lower than the previous day. The implied volatity was 17.63, the open interest changed by 0 which decreased total open position to 19
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 2418, which was 170.00 higher than the previous day. The implied volatity was 14.65, the open interest changed by 0 which decreased total open position to 19
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 2248, which was 0.00 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 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 2248, which was 232.65 higher than the previous day. The implied volatity was 16.64, the open interest changed by -1 which decreased total open position to 19
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 2015.35, which was -2094.35 lower than the previous day. The implied volatity was 19.89, the open interest changed by 15 which increased total open position to 19
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 4109.7, 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 4109.7, 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 4109.7, 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 4109.7, 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 4109.7, 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 4109.7, which was -263.60 lower than the previous day. The implied volatity was 18.05, the open interest changed by 2 which increased total open position to 2
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 4373.3, 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 48400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 37.24
Theta: -12.82
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 675.55 | 9 | 15.21 | 84,124 | 2,109 | 9,366 |
| 12 Mar | 48056.65 | 657.95 | -187.5 | 14.96 | 40,267 | -718 | 7,288 |
| 11 Mar | 47853.95 | 790 | 116.45 | 15.56 | 24,593 | -4,042 | 8,037 |
| 10 Mar | 48216.80 | 715 | 172.65 | 17.31 | 1,43,440 | 613 | 12,116 |
| 7 Mar | 48497.50 | 563.35 | 21.85 | 15.71 | 1,57,289 | 1,410 | 11,503 |
| 6 Mar | 48627.70 | 528.4 | -59.4 | 16.29 | 90,007 | 2,029 | 10,318 |
| 5 Mar | 48489.95 | 580 | -139.95 | 16.11 | 1,20,788 | 1,610 | 8,570 |
| 4 Mar | 48245.20 | 699.2 | -71.4 | 16.47 | 80,488 | 1,383 | 7,098 |
| 3 Mar | 48114.30 | 756.35 | 53.05 | 16.11 | 73,658 | 75 | 5,714 |
| 28 Feb | 48344.70 | 717.2 | 156.2 | 15.74 | 2,05,162 | 3,863 | 5,923 |
| 27 Feb | 48743.80 | 595 | -23.25 | 16.23 | 4,818 | 876 | 2,060 |
| 25 Feb | 48608.35 | 631.65 | -8.95 | 16.16 | 2,103 | 449 | 1,198 |
| 24 Feb | 48651.95 | 636.55 | 45 | 16.58 | 3,110 | 406 | 745 |
| 21 Feb | 48981.20 | 591.2 | 100.6 | 16.89 | 495 | 45 | 338 |
| 20 Feb | 49334.55 | 500 | 14.5 | 17.30 | 271 | 48 | 281 |
| 19 Feb | 49570.10 | 484.65 | -128.25 | 18.16 | 222 | 11 | 235 |
| 18 Feb | 49087.30 | 612.9 | 58.45 | 17.81 | 106 | 22 | 224 |
| 17 Feb | 49258.90 | 544.35 | -47.1 | 17.67 | 192 | 48 | 201 |
| 14 Feb | 49099.45 | 615 | 65.75 | 17.18 | 197 | 53 | 152 |
| 13 Feb | 49359.85 | 557.1 | 39.85 | 17.49 | 62 | -1 | 99 |
| 12 Feb | 49479.45 | 507.5 | -34.5 | 17.46 | 198 | 52 | 100 |
| 11 Feb | 49403.40 | 542 | 126.35 | 17.13 | 57 | 10 | 50 |
| 10 Feb | 49981.00 | 415.65 | 70.8 | 17.47 | 3 | -2 | 39 |
| 7 Feb | 50158.85 | 344.85 | -63.15 | 16.70 | 4 | -1 | 40 |
| 6 Feb | 50382.10 | 408 | -9.9 | 18.70 | 7 | -3 | 40 |
| 5 Feb | 50343.05 | 417.9 | 0 | 18.27 | 3 | 0 | 40 |
| 4 Feb | 50157.95 | 417.9 | -192.15 | 17.40 | 3 | 0 | 40 |
| 3 Feb | 49210.55 | 610 | -0.05 | 0.00 | 0 | -2 | 0 |
| 1 Feb | 49506.95 | 610 | -46.8 | 17.83 | 2 | 0 | 42 |
| 31 Jan | 49587.20 | 631.85 | -163.95 | 18.48 | 98 | -26 | 43 |
| 30 Jan | 49311.95 | 785 | -148.75 | 19.72 | 74 | 58 | 70 |
| 29 Jan | 49165.95 | 933.75 | -118.55 | 20.65 | 1 | 0 | 13 |
| 28 Jan | 48866.85 | 1052.3 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 1052.3 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 1052.3 | 3.8 | 17.77 | 3 | 0 | 13 |
| 23 Jan | 48589.00 | 1048.5 | 21.95 | 18.89 | 4 | 3 | 13 |
| 22 Jan | 48724.40 | 1026.55 | 86.55 | 19.35 | 5 | 1 | 9 |
| 21 Jan | 48570.90 | 940 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 940 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 940 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 940 | 0.00 | 0.00 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 940 | 0.00 | 0.00 | 0 | 8 | 0 |
| 14 Jan | 48729.15 | 940 | 273.80 | 18.18 | 9 | 1 | 1 |
| 13 Jan | 48041.25 | 666.2 | 0.00 | 0.68 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 666.2 | 0.00 | 1.49 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 666.2 | 0.00 | 2.16 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 666.2 | 0.00 | 2.46 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 666.2 | 0.00 | 2.85 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 666.2 | 0.00 | 2.56 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 666.2 | 0.00 | 3.46 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 666.2 | 3.99 | 0 | 0 | 0 | |
For Nifty Bank - strike price 48400 expiring on 27MAR2025
Delta for 48400 PE is -0.55
Historical price for 48400 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 675.55, which was 9 higher than the previous day. The implied volatity was 15.21, the open interest changed by 2109 which increased total open position to 9366
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 657.95, which was -187.5 lower than the previous day. The implied volatity was 14.96, the open interest changed by -718 which decreased total open position to 7288
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 790, which was 116.45 higher than the previous day. The implied volatity was 15.56, the open interest changed by -4042 which decreased total open position to 8037
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 715, which was 172.65 higher than the previous day. The implied volatity was 17.31, the open interest changed by 613 which increased total open position to 12116
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 563.35, which was 21.85 higher than the previous day. The implied volatity was 15.71, the open interest changed by 1410 which increased total open position to 11503
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 528.4, which was -59.4 lower than the previous day. The implied volatity was 16.29, the open interest changed by 2029 which increased total open position to 10318
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 580, which was -139.95 lower than the previous day. The implied volatity was 16.11, the open interest changed by 1610 which increased total open position to 8570
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 699.2, which was -71.4 lower than the previous day. The implied volatity was 16.47, the open interest changed by 1383 which increased total open position to 7098
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 756.35, which was 53.05 higher than the previous day. The implied volatity was 16.11, the open interest changed by 75 which increased total open position to 5714
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 717.2, which was 156.2 higher than the previous day. The implied volatity was 15.74, the open interest changed by 3863 which increased total open position to 5923
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 595, which was -23.25 lower than the previous day. The implied volatity was 16.23, the open interest changed by 876 which increased total open position to 2060
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 631.65, which was -8.95 lower than the previous day. The implied volatity was 16.16, the open interest changed by 449 which increased total open position to 1198
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 636.55, which was 45 higher than the previous day. The implied volatity was 16.58, the open interest changed by 406 which increased total open position to 745
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 591.2, which was 100.6 higher than the previous day. The implied volatity was 16.89, the open interest changed by 45 which increased total open position to 338
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 500, which was 14.5 higher than the previous day. The implied volatity was 17.30, the open interest changed by 48 which increased total open position to 281
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 484.65, which was -128.25 lower than the previous day. The implied volatity was 18.16, the open interest changed by 11 which increased total open position to 235
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 612.9, which was 58.45 higher than the previous day. The implied volatity was 17.81, the open interest changed by 22 which increased total open position to 224
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 544.35, which was -47.1 lower than the previous day. The implied volatity was 17.67, the open interest changed by 48 which increased total open position to 201
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 615, which was 65.75 higher than the previous day. The implied volatity was 17.18, the open interest changed by 53 which increased total open position to 152
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 557.1, which was 39.85 higher than the previous day. The implied volatity was 17.49, the open interest changed by -1 which decreased total open position to 99
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 507.5, which was -34.5 lower than the previous day. The implied volatity was 17.46, the open interest changed by 52 which increased total open position to 100
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 542, which was 126.35 higher than the previous day. The implied volatity was 17.13, the open interest changed by 10 which increased total open position to 50
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 415.65, which was 70.8 higher than the previous day. The implied volatity was 17.47, the open interest changed by -2 which decreased total open position to 39
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 344.85, which was -63.15 lower than the previous day. The implied volatity was 16.70, the open interest changed by -1 which decreased total open position to 40
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 408, which was -9.9 lower than the previous day. The implied volatity was 18.70, the open interest changed by -3 which decreased total open position to 40
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 417.9, which was 0 lower than the previous day. The implied volatity was 18.27, the open interest changed by 0 which decreased total open position to 40
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 417.9, which was -192.15 lower than the previous day. The implied volatity was 17.40, the open interest changed by 0 which decreased total open position to 40
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 610, which was -0.05 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 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 610, which was -46.8 lower than the previous day. The implied volatity was 17.83, the open interest changed by 0 which decreased total open position to 42
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 631.85, which was -163.95 lower than the previous day. The implied volatity was 18.48, the open interest changed by -26 which decreased total open position to 43
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 785, which was -148.75 lower than the previous day. The implied volatity was 19.72, the open interest changed by 58 which increased total open position to 70
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 933.75, which was -118.55 lower than the previous day. The implied volatity was 20.65, the open interest changed by 0 which decreased total open position to 13
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1052.3, 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 1052.3, 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 1052.3, which was 3.8 higher than the previous day. The implied volatity was 17.77, the open interest changed by 0 which decreased total open position to 13
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 1048.5, which was 21.95 higher than the previous day. The implied volatity was 18.89, the open interest changed by 3 which increased total open position to 13
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 1026.55, which was 86.55 higher than the previous day. The implied volatity was 19.35, the open interest changed by 1 which increased total open position to 9
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 940, 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 940, 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 940, 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 940, 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 940, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 940, which was 273.80 higher than the previous day. The implied volatity was 18.18, the open interest changed by 1 which increased total open position to 1
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 666.2, which was 0.00 lower than the previous day. The implied volatity was 0.68, 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 666.2, which was 0.00 lower than the previous day. The implied volatity was 1.49, 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 666.2, which was 0.00 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 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 666.2, which was 0.00 lower than the previous day. The implied volatity was 2.46, 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 666.2, which was 0.00 lower than the previous day. The implied volatity was 2.85, 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 666.2, 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 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 666.2, which was 0.00 lower than the previous day. The implied volatity was 3.46, 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 666.2, which was lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
