BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 48500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.40
Vega: 36.42
Theta: -21.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 328.8 | -88.9 | 12.28 | 2,02,548 | 976 | 41,896 | |||
| 12 Mar | 48056.65 | 426 | 36 | 13.85 | 2,24,107 | -116 | 41,843 | |||
| 11 Mar | 47853.95 | 405.25 | -139 | 14.60 | 1,49,167 | 2,265 | 41,965 | |||
| 10 Mar | 48216.80 | 513 | -248.45 | 13.46 | 3,30,454 | 8,359 | 40,204 | |||
| 7 Mar | 48497.50 | 734.35 | -120.4 | 13.79 | 2,77,810 | 4,282 | 31,845 | |||
| 6 Mar | 48627.70 | 854.5 | 22.35 | 13.62 | 2,25,695 | 1,292 | 27,983 | |||
| 5 Mar | 48489.95 | 840.1 | 108.6 | 14.38 | 2,61,806 | 5,276 | 27,050 | |||
| 4 Mar | 48245.20 | 758.9 | 42.3 | 14.65 | 1,74,028 | 2,942 | 22,145 | |||
| 3 Mar | 48114.30 | 724 | -168.1 | 14.95 | 1,80,444 | 4,341 | 19,430 | |||
| 28 Feb | 48344.70 | 865.35 | -253.5 | 15.37 | 2,09,977 | 7,769 | 14,575 | |||
| 27 Feb | 48743.80 | 1083 | -63.65 | 14.98 | 11,085 | 1,266 | 6,806 | |||
| 25 Feb | 48608.35 | 1130 | -126.6 | 15.69 | 10,955 | 702 | 5,595 | |||
| 24 Feb | 48651.95 | 1252.6 | -194 | 16.76 | 15,838 | 2,686 | 4,913 | |||
| 21 Feb | 48981.20 | 1429 | -355.45 | 15.95 | 2,843 | 514 | 2,224 | |||
| 20 Feb | 49334.55 | 1752 | -176.65 | 16.66 | 1,068 | 52 | 1,722 | |||
| 19 Feb | 49570.10 | 1909.15 | 240.2 | 16.14 | 777 | -158 | 1,670 | |||
| 18 Feb | 49087.30 | 1663.3 | -193.5 | 17.06 | 1,262 | -10 | 1,871 | |||
| 17 Feb | 49258.90 | 1890 | 85.55 | 17.94 | 3,656 | 1,044 | 1,886 | |||
| 14 Feb | 49099.45 | 1760.8 | -220.7 | 17.37 | 1,462 | 408 | 843 | |||
| 13 Feb | 49359.85 | 1967.95 | -86.55 | 17.27 | 240 | -52 | 437 | |||
| 12 Feb | 49479.45 | 2086.15 | 32.45 | 16.66 | 847 | -38 | 489 | |||
| 11 Feb | 49403.40 | 1996.6 | -491.9 | 16.81 | 325 | 62 | 526 | |||
| 10 Feb | 49981.00 | 2488.5 | -61.5 | 17.19 | 7 | 0 | 465 | |||
| 7 Feb | 50158.85 | 2550 | -205.6 | 13.56 | 34 | -1 | 466 | |||
| 6 Feb | 50382.10 | 2755.6 | -15.85 | 13.53 | 31 | 3 | 467 | |||
| 5 Feb | 50343.05 | 2744.5 | 152.55 | 15.26 | 121 | -16 | 464 | |||
| 4 Feb | 50157.95 | 2600 | 567 | 15.10 | 193 | 29 | 482 | |||
| 3 Feb | 49210.55 | 2025.45 | -212 | 16.29 | 141 | -41 | 464 | |||
| 1 Feb | 49506.95 | 2228.4 | -217.45 | 15.60 | 460 | -39 | 511 | |||
| 31 Jan | 49587.20 | 2451 | 97.65 | 17.69 | 240 | -82 | 551 | |||
| 30 Jan | 49311.95 | 2394 | 174.85 | 18.83 | 110 | 0 | 633 | |||
| 29 Jan | 49165.95 | 2239 | 181.85 | 18.63 | 122 | -48 | 634 | |||
| 28 Jan | 48866.85 | 2068.15 | 411.3 | 18.45 | 396 | -134 | 686 | |||
| 27 Jan | 48064.65 | 1635 | -188.8 | 19.31 | 728 | 152 | 836 | |||
| 24 Jan | 48367.80 | 1816.25 | -182.35 | 18.48 | 668 | 120 | 615 | |||
| 23 Jan | 48589.00 | 1981 | -107.40 | 18.46 | 330 | 0 | 494 | |||
| 22 Jan | 48724.40 | 2088.4 | -11.60 | 18.23 | 527 | 173 | 496 | |||
| 21 Jan | 48570.90 | 2100 | -390.00 | 19.26 | 236 | 89 | 323 | |||
| 20 Jan | 49350.80 | 2490 | 470.90 | 18.03 | 88 | -35 | 235 | |||
| 17 Jan | 48540.60 | 2019.1 | -380.90 | 17.88 | 165 | 26 | 270 | |||
| 16 Jan | 49278.70 | 2400 | 275.15 | 15.40 | 15 | 0 | 246 | |||
| 15 Jan | 48751.70 | 2124.85 | -71.15 | 16.96 | 53 | 15 | 246 | |||
|
|
||||||||||
| 14 Jan | 48729.15 | 2196 | 372.90 | 16.78 | 63 | 20 | 233 | |||
| 13 Jan | 48041.25 | 1823.1 | -1076.90 | 18.23 | 270 | 212 | 213 | |||
| 10 Jan | 48734.15 | 2900 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 2900 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Jan | 49835.05 | 2900 | -1399.45 | 15.84 | 1 | 0 | 0 | |||
| 7 Jan | 50202.15 | 4299.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 4299.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 4299.45 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 4299.45 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 48500 expiring on 27MAR2025
Delta for 48500 CE is 0.40
Historical price for 48500 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 328.8, which was -88.9 lower than the previous day. The implied volatity was 12.28, the open interest changed by 976 which increased total open position to 41896
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 426, which was 36 higher than the previous day. The implied volatity was 13.85, the open interest changed by -116 which decreased total open position to 41843
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 405.25, which was -139 lower than the previous day. The implied volatity was 14.60, the open interest changed by 2265 which increased total open position to 41965
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 513, which was -248.45 lower than the previous day. The implied volatity was 13.46, the open interest changed by 8359 which increased total open position to 40204
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 734.35, which was -120.4 lower than the previous day. The implied volatity was 13.79, the open interest changed by 4282 which increased total open position to 31845
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 854.5, which was 22.35 higher than the previous day. The implied volatity was 13.62, the open interest changed by 1292 which increased total open position to 27983
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 840.1, which was 108.6 higher than the previous day. The implied volatity was 14.38, the open interest changed by 5276 which increased total open position to 27050
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 758.9, which was 42.3 higher than the previous day. The implied volatity was 14.65, the open interest changed by 2942 which increased total open position to 22145
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 724, which was -168.1 lower than the previous day. The implied volatity was 14.95, the open interest changed by 4341 which increased total open position to 19430
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 865.35, which was -253.5 lower than the previous day. The implied volatity was 15.37, the open interest changed by 7769 which increased total open position to 14575
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1083, which was -63.65 lower than the previous day. The implied volatity was 14.98, the open interest changed by 1266 which increased total open position to 6806
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1130, which was -126.6 lower than the previous day. The implied volatity was 15.69, the open interest changed by 702 which increased total open position to 5595
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1252.6, which was -194 lower than the previous day. The implied volatity was 16.76, the open interest changed by 2686 which increased total open position to 4913
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1429, which was -355.45 lower than the previous day. The implied volatity was 15.95, the open interest changed by 514 which increased total open position to 2224
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1752, which was -176.65 lower than the previous day. The implied volatity was 16.66, the open interest changed by 52 which increased total open position to 1722
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1909.15, which was 240.2 higher than the previous day. The implied volatity was 16.14, the open interest changed by -158 which decreased total open position to 1670
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1663.3, which was -193.5 lower than the previous day. The implied volatity was 17.06, the open interest changed by -10 which decreased total open position to 1871
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1890, which was 85.55 higher than the previous day. The implied volatity was 17.94, the open interest changed by 1044 which increased total open position to 1886
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1760.8, which was -220.7 lower than the previous day. The implied volatity was 17.37, the open interest changed by 408 which increased total open position to 843
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1967.95, which was -86.55 lower than the previous day. The implied volatity was 17.27, the open interest changed by -52 which decreased total open position to 437
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 2086.15, which was 32.45 higher than the previous day. The implied volatity was 16.66, the open interest changed by -38 which decreased total open position to 489
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1996.6, which was -491.9 lower than the previous day. The implied volatity was 16.81, the open interest changed by 62 which increased total open position to 526
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 2488.5, which was -61.5 lower than the previous day. The implied volatity was 17.19, the open interest changed by 0 which decreased total open position to 465
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 2550, which was -205.6 lower than the previous day. The implied volatity was 13.56, the open interest changed by -1 which decreased total open position to 466
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 2755.6, which was -15.85 lower than the previous day. The implied volatity was 13.53, the open interest changed by 3 which increased total open position to 467
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 2744.5, which was 152.55 higher than the previous day. The implied volatity was 15.26, the open interest changed by -16 which decreased total open position to 464
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 2600, which was 567 higher than the previous day. The implied volatity was 15.10, the open interest changed by 29 which increased total open position to 482
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 2025.45, which was -212 lower than the previous day. The implied volatity was 16.29, the open interest changed by -41 which decreased total open position to 464
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 2228.4, which was -217.45 lower than the previous day. The implied volatity was 15.60, the open interest changed by -39 which decreased total open position to 511
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 2451, which was 97.65 higher than the previous day. The implied volatity was 17.69, the open interest changed by -82 which decreased total open position to 551
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 2394, which was 174.85 higher than the previous day. The implied volatity was 18.83, the open interest changed by 0 which decreased total open position to 633
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 2239, which was 181.85 higher than the previous day. The implied volatity was 18.63, the open interest changed by -48 which decreased total open position to 634
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 2068.15, which was 411.3 higher than the previous day. The implied volatity was 18.45, the open interest changed by -134 which decreased total open position to 686
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1635, which was -188.8 lower than the previous day. The implied volatity was 19.31, the open interest changed by 152 which increased total open position to 836
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1816.25, which was -182.35 lower than the previous day. The implied volatity was 18.48, the open interest changed by 120 which increased total open position to 615
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 1981, which was -107.40 lower than the previous day. The implied volatity was 18.46, the open interest changed by 0 which decreased total open position to 494
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 2088.4, which was -11.60 lower than the previous day. The implied volatity was 18.23, the open interest changed by 173 which increased total open position to 496
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 2100, which was -390.00 lower than the previous day. The implied volatity was 19.26, the open interest changed by 89 which increased total open position to 323
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 2490, which was 470.90 higher than the previous day. The implied volatity was 18.03, the open interest changed by -35 which decreased total open position to 235
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 2019.1, which was -380.90 lower than the previous day. The implied volatity was 17.88, the open interest changed by 26 which increased total open position to 270
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 2400, which was 275.15 higher than the previous day. The implied volatity was 15.40, the open interest changed by 0 which decreased total open position to 246
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 2124.85, which was -71.15 lower than the previous day. The implied volatity was 16.96, the open interest changed by 15 which increased total open position to 246
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 2196, which was 372.90 higher than the previous day. The implied volatity was 16.78, the open interest changed by 20 which increased total open position to 233
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 1823.1, which was -1076.90 lower than the previous day. The implied volatity was 18.23, the open interest changed by 212 which increased total open position to 213
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 2900, 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 2900, 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 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 2900, which was -1399.45 lower than the previous day. The implied volatity was 15.84, 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 4299.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 4299.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 4299.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 4299.45, 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 48500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 36.85
Theta: -12.52
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 740.35 | 18.95 | 15.41 | 1,22,206 | -412 | 22,693 |
| 12 Mar | 48056.65 | 712 | -191.8 | 14.92 | 92,033 | 497 | 24,135 |
| 11 Mar | 47853.95 | 850 | 127.2 | 15.58 | 66,135 | -4,131 | 23,720 |
| 10 Mar | 48216.80 | 762.25 | 180.25 | 17.20 | 3,22,512 | -290 | 28,273 |
| 7 Mar | 48497.50 | 602.1 | 21.3 | 15.58 | 3,62,020 | 711 | 28,563 |
| 6 Mar | 48627.70 | 571.75 | -56.25 | 16.34 | 2,38,481 | 4,241 | 28,494 |
| 5 Mar | 48489.95 | 618.85 | -146.4 | 16.01 | 2,60,223 | 3,270 | 24,935 |
| 4 Mar | 48245.20 | 734.35 | -85.25 | 16.21 | 1,21,582 | 1,255 | 21,772 |
| 3 Mar | 48114.30 | 803.05 | 54.65 | 16.04 | 1,34,144 | -188 | 20,560 |
| 28 Feb | 48344.70 | 764.25 | 170.25 | 15.73 | 2,67,657 | 5,491 | 20,927 |
| 27 Feb | 48743.80 | 627 | -25.6 | 16.07 | 28,696 | 3,265 | 15,436 |
| 25 Feb | 48608.35 | 666.2 | -9.95 | 16.04 | 19,633 | 1,929 | 12,163 |
| 24 Feb | 48651.95 | 676.45 | 57.7 | 16.58 | 23,895 | 3,913 | 10,333 |
| 21 Feb | 48981.20 | 637.85 | 121.15 | 17.07 | 8,828 | 922 | 6,431 |
| 20 Feb | 49334.55 | 527.1 | 21.1 | 17.24 | 5,139 | 1,065 | 5,505 |
| 19 Feb | 49570.10 | 512.3 | -138.45 | 18.13 | 4,402 | 177 | 4,439 |
| 18 Feb | 49087.30 | 657.25 | 67.6 | 17.94 | 3,874 | 970 | 4,253 |
| 17 Feb | 49258.90 | 572.65 | -54.8 | 17.61 | 5,173 | 968 | 3,315 |
| 14 Feb | 49099.45 | 650 | 77.9 | 17.19 | 3,065 | 165 | 2,348 |
| 13 Feb | 49359.85 | 588.85 | 51.4 | 17.55 | 1,843 | 199 | 2,184 |
| 12 Feb | 49479.45 | 531.85 | -7.05 | 17.37 | 4,614 | 314 | 2,022 |
| 11 Feb | 49403.40 | 570.35 | 161.7 | 17.07 | 2,382 | 53 | 1,712 |
| 10 Feb | 49981.00 | 413.8 | 34.2 | 17.02 | 1,737 | 47 | 1,664 |
| 7 Feb | 50158.85 | 385.55 | 17.35 | 17.10 | 1,893 | -223 | 1,626 |
| 6 Feb | 50382.10 | 378.25 | -4.45 | 17.72 | 577 | 5 | 1,846 |
| 5 Feb | 50343.05 | 384.45 | -70.05 | 17.22 | 2,058 | 58 | 1,848 |
| 4 Feb | 50157.95 | 459.1 | -227.65 | 17.70 | 1,371 | 299 | 1,836 |
| 3 Feb | 49210.55 | 676.45 | 52.5 | 17.22 | 1,104 | 456 | 1,546 |
| 1 Feb | 49506.95 | 626.45 | -57.7 | 17.61 | 1,775 | 215 | 1,096 |
| 31 Jan | 49587.20 | 677 | -128.45 | 18.71 | 1,072 | 84 | 894 |
| 30 Jan | 49311.95 | 805.65 | -153.35 | 19.53 | 441 | 26 | 806 |
| 29 Jan | 49165.95 | 946.55 | -100.9 | 20.32 | 509 | 11 | 788 |
| 28 Jan | 48866.85 | 1035.05 | -345.65 | 20.09 | 557 | 57 | 779 |
| 27 Jan | 48064.65 | 1398 | 161 | 20.08 | 512 | 124 | 722 |
| 24 Jan | 48367.80 | 1240 | 131 | 19.64 | 386 | -5 | 600 |
| 23 Jan | 48589.00 | 1114 | 54.55 | 19.21 | 199 | -15 | 601 |
| 22 Jan | 48724.40 | 1059.45 | -40.55 | 19.27 | 1,328 | -33 | 620 |
| 21 Jan | 48570.90 | 1100 | 256.80 | 19.02 | 733 | 137 | 654 |
| 20 Jan | 49350.80 | 843.2 | -261.75 | 18.85 | 516 | -1 | 522 |
| 17 Jan | 48540.60 | 1104.95 | 284.10 | 18.44 | 721 | -170 | 523 |
| 16 Jan | 49278.70 | 820.85 | -199.15 | 18.44 | 237 | 9 | 699 |
| 15 Jan | 48751.70 | 1020 | 46.20 | 18.31 | 164 | -58 | 689 |
| 14 Jan | 48729.15 | 973.8 | -351.20 | 18.14 | 320 | 22 | 759 |
| 13 Jan | 48041.25 | 1325 | 287.35 | 18.38 | 1,393 | 106 | 737 |
| 10 Jan | 48734.15 | 1037.65 | 302.50 | 18.19 | 498 | 235 | 633 |
| 9 Jan | 49503.50 | 735.15 | 94.65 | 17.49 | 79 | 37 | 398 |
| 8 Jan | 49835.05 | 640.5 | 41.25 | 17.19 | 127 | 65 | 365 |
| 7 Jan | 50202.15 | 599.25 | -73.40 | 17.72 | 41 | 18 | 302 |
| 6 Jan | 49922.00 | 672.65 | 260.65 | 17.93 | 212 | 144 | 284 |
| 3 Jan | 50988.80 | 412 | -278.55 | 17.11 | 180 | 139 | 139 |
| 2 Jan | 51605.55 | 690.55 | 3.91 | 0 | 0 | 0 | |
For Nifty Bank - strike price 48500 expiring on 27MAR2025
Delta for 48500 PE is -0.57
Historical price for 48500 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 740.35, which was 18.95 higher than the previous day. The implied volatity was 15.41, the open interest changed by -412 which decreased total open position to 22693
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 712, which was -191.8 lower than the previous day. The implied volatity was 14.92, the open interest changed by 497 which increased total open position to 24135
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 850, which was 127.2 higher than the previous day. The implied volatity was 15.58, the open interest changed by -4131 which decreased total open position to 23720
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 762.25, which was 180.25 higher than the previous day. The implied volatity was 17.20, the open interest changed by -290 which decreased total open position to 28273
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 602.1, which was 21.3 higher than the previous day. The implied volatity was 15.58, the open interest changed by 711 which increased total open position to 28563
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 571.75, which was -56.25 lower than the previous day. The implied volatity was 16.34, the open interest changed by 4241 which increased total open position to 28494
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 618.85, which was -146.4 lower than the previous day. The implied volatity was 16.01, the open interest changed by 3270 which increased total open position to 24935
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 734.35, which was -85.25 lower than the previous day. The implied volatity was 16.21, the open interest changed by 1255 which increased total open position to 21772
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 803.05, which was 54.65 higher than the previous day. The implied volatity was 16.04, the open interest changed by -188 which decreased total open position to 20560
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 764.25, which was 170.25 higher than the previous day. The implied volatity was 15.73, the open interest changed by 5491 which increased total open position to 20927
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 627, which was -25.6 lower than the previous day. The implied volatity was 16.07, the open interest changed by 3265 which increased total open position to 15436
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 666.2, which was -9.95 lower than the previous day. The implied volatity was 16.04, the open interest changed by 1929 which increased total open position to 12163
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 676.45, which was 57.7 higher than the previous day. The implied volatity was 16.58, the open interest changed by 3913 which increased total open position to 10333
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 637.85, which was 121.15 higher than the previous day. The implied volatity was 17.07, the open interest changed by 922 which increased total open position to 6431
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 527.1, which was 21.1 higher than the previous day. The implied volatity was 17.24, the open interest changed by 1065 which increased total open position to 5505
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 512.3, which was -138.45 lower than the previous day. The implied volatity was 18.13, the open interest changed by 177 which increased total open position to 4439
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 657.25, which was 67.6 higher than the previous day. The implied volatity was 17.94, the open interest changed by 970 which increased total open position to 4253
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 572.65, which was -54.8 lower than the previous day. The implied volatity was 17.61, the open interest changed by 968 which increased total open position to 3315
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 650, which was 77.9 higher than the previous day. The implied volatity was 17.19, the open interest changed by 165 which increased total open position to 2348
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 588.85, which was 51.4 higher than the previous day. The implied volatity was 17.55, the open interest changed by 199 which increased total open position to 2184
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 531.85, which was -7.05 lower than the previous day. The implied volatity was 17.37, the open interest changed by 314 which increased total open position to 2022
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 570.35, which was 161.7 higher than the previous day. The implied volatity was 17.07, the open interest changed by 53 which increased total open position to 1712
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 413.8, which was 34.2 higher than the previous day. The implied volatity was 17.02, the open interest changed by 47 which increased total open position to 1664
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 385.55, which was 17.35 higher than the previous day. The implied volatity was 17.10, the open interest changed by -223 which decreased total open position to 1626
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 378.25, which was -4.45 lower than the previous day. The implied volatity was 17.72, the open interest changed by 5 which increased total open position to 1846
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 384.45, which was -70.05 lower than the previous day. The implied volatity was 17.22, the open interest changed by 58 which increased total open position to 1848
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 459.1, which was -227.65 lower than the previous day. The implied volatity was 17.70, the open interest changed by 299 which increased total open position to 1836
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 676.45, which was 52.5 higher than the previous day. The implied volatity was 17.22, the open interest changed by 456 which increased total open position to 1546
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 626.45, which was -57.7 lower than the previous day. The implied volatity was 17.61, the open interest changed by 215 which increased total open position to 1096
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 677, which was -128.45 lower than the previous day. The implied volatity was 18.71, the open interest changed by 84 which increased total open position to 894
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 805.65, which was -153.35 lower than the previous day. The implied volatity was 19.53, the open interest changed by 26 which increased total open position to 806
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 946.55, which was -100.9 lower than the previous day. The implied volatity was 20.32, the open interest changed by 11 which increased total open position to 788
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1035.05, which was -345.65 lower than the previous day. The implied volatity was 20.09, the open interest changed by 57 which increased total open position to 779
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1398, which was 161 higher than the previous day. The implied volatity was 20.08, the open interest changed by 124 which increased total open position to 722
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1240, which was 131 higher than the previous day. The implied volatity was 19.64, the open interest changed by -5 which decreased total open position to 600
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 1114, which was 54.55 higher than the previous day. The implied volatity was 19.21, the open interest changed by -15 which decreased total open position to 601
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 1059.45, which was -40.55 lower than the previous day. The implied volatity was 19.27, the open interest changed by -33 which decreased total open position to 620
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 1100, which was 256.80 higher than the previous day. The implied volatity was 19.02, the open interest changed by 137 which increased total open position to 654
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 843.2, which was -261.75 lower than the previous day. The implied volatity was 18.85, the open interest changed by -1 which decreased total open position to 522
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 1104.95, which was 284.10 higher than the previous day. The implied volatity was 18.44, the open interest changed by -170 which decreased total open position to 523
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 820.85, which was -199.15 lower than the previous day. The implied volatity was 18.44, the open interest changed by 9 which increased total open position to 699
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 1020, which was 46.20 higher than the previous day. The implied volatity was 18.31, the open interest changed by -58 which decreased total open position to 689
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 973.8, which was -351.20 lower than the previous day. The implied volatity was 18.14, the open interest changed by 22 which increased total open position to 759
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 1325, which was 287.35 higher than the previous day. The implied volatity was 18.38, the open interest changed by 106 which increased total open position to 737
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 1037.65, which was 302.50 higher than the previous day. The implied volatity was 18.19, the open interest changed by 235 which increased total open position to 633
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 735.15, which was 94.65 higher than the previous day. The implied volatity was 17.49, the open interest changed by 37 which increased total open position to 398
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 640.5, which was 41.25 higher than the previous day. The implied volatity was 17.19, the open interest changed by 65 which increased total open position to 365
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 599.25, which was -73.40 lower than the previous day. The implied volatity was 17.72, the open interest changed by 18 which increased total open position to 302
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 672.65, which was 260.65 higher than the previous day. The implied volatity was 17.93, the open interest changed by 144 which increased total open position to 284
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 412, which was -278.55 lower than the previous day. The implied volatity was 17.11, the open interest changed by 139 which increased total open position to 139
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 690.55, which was lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0
