BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 48700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 15.89
Theta: -25.58
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Mar | 49702.60 | 1206 | 332.55 | 14.20 | 4,704 | -784 | 6,477 | |||
| 18 Mar | 49314.50 | 943.15 | 601.2 | 14.16 | 99,375 | -5,019 | 7,393 | |||
| 17 Mar | 48354.15 | 348 | 69.75 | 14.04 | 64,339 | -862 | 12,520 | |||
| 13 Mar | 48060.40 | 254.9 | -83.1 | 12.23 | 58,220 | 1,097 | 13,447 | |||
| 12 Mar | 48056.65 | 345.8 | 29 | 13.81 | 57,853 | -467 | 12,404 | |||
| 11 Mar | 47853.95 | 330 | -127 | 14.46 | 45,968 | -205 | 12,895 | |||
| 10 Mar | 48216.80 | 432.1 | -221.8 | 13.62 | 79,849 | 789 | 13,110 | |||
| 7 Mar | 48497.50 | 626 | -114.4 | 13.69 | 1,21,370 | 2,518 | 12,321 | |||
| 6 Mar | 48627.70 | 738.05 | 16.7 | 13.55 | 1,30,366 | 2,219 | 9,936 | |||
| 5 Mar | 48489.95 | 726.55 | 87.5 | 14.24 | 97,076 | 2,032 | 7,809 | |||
| 4 Mar | 48245.20 | 656.4 | 37.5 | 14.56 | 54,966 | 193 | 5,872 | |||
| 3 Mar | 48114.30 | 629.6 | -158.15 | 14.91 | 48,977 | 1,538 | 5,771 | |||
| 28 Feb | 48344.70 | 768.95 | -224.4 | 15.41 | 76,562 | 1,435 | 4,267 | |||
| 27 Feb | 48743.80 | 970 | -59.55 | 15.00 | 7,328 | 1,433 | 2,832 | |||
| 25 Feb | 48608.35 | 1037 | -100.25 | 16.02 | 7,833 | 330 | 1,415 | |||
| 24 Feb | 48651.95 | 1123.15 | -224.45 | 16.45 | 3,345 | 617 | 1,085 | |||
| 21 Feb | 48981.20 | 1294.75 | -359.3 | 15.74 | 340 | 59 | 470 | |||
| 20 Feb | 49334.55 | 1654.05 | -126.6 | 17.28 | 21 | 9 | 410 | |||
| 19 Feb | 49570.10 | 1747.35 | 215.55 | 15.52 | 133 | 10 | 404 | |||
| 18 Feb | 49087.30 | 1537.4 | -180.15 | 17.05 | 159 | 23 | 394 | |||
| 17 Feb | 49258.90 | 1740.95 | 87.4 | 17.61 | 324 | 58 | 371 | |||
| 14 Feb | 49099.45 | 1655.2 | -174.6 | 17.67 | 110 | 44 | 314 | |||
| 13 Feb | 49359.85 | 1829.8 | -109.5 | 17.15 | 2 | 0 | 271 | |||
| 12 Feb | 49479.45 | 1936.2 | -262.8 | 16.45 | 302 | 267 | 271 | |||
| 11 Feb | 49403.40 | 2199 | 0 | 0.00 | 0 | 1 | 0 | |||
| 10 Feb | 49981.00 | 2199 | -477.95 | 14.54 | 1 | 0 | 3 | |||
| 7 Feb | 50158.85 | 2676.95 | 823.75 | 18.98 | 1 | 0 | 4 | |||
| 6 Feb | 50382.10 | 1853.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 1853.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 1853.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 1853.2 | -330.25 | 15.66 | 1 | 0 | 4 | |||
| 1 Feb | 49506.95 | 2183.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 31 Jan | 49587.20 | 2183.45 | 363.45 | 15.68 | 2 | 1 | 5 | |||
| 30 Jan | 49311.95 | 1820 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 1820 | 0 | 0.00 | 0 | -3 | 0 | |||
| 28 Jan | 48866.85 | 1820 | 119.75 | 16.72 | 3 | 0 | 7 | |||
| 27 Jan | 48064.65 | 1700.25 | -50 | 21.45 | 2 | 0 | 6 | |||
| 24 Jan | 48367.80 | 1750.25 | -118.7 | 19.01 | 15 | 0 | 6 | |||
| 23 Jan | 48589.00 | 1875 | -88.10 | 18.55 | 10 | -1 | 6 | |||
| 22 Jan | 48724.40 | 1963.1 | -96.90 | 18.13 | 3 | 0 | 8 | |||
| 21 Jan | 48570.90 | 2060 | -2095.40 | 20.17 | 8 | 7 | 7 | |||
| 20 Jan | 49350.80 | 4155.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 4155.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 4155.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 4155.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 4155.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 4155.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 4155.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 4155.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 4155.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 4155.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 4155.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 4155.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Jan | 51605.55 | 4155.4 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 48700 expiring on 27MAR2025
Delta for 48700 CE is 0.87
Historical price for 48700 CE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 1206, which was 332.55 higher than the previous day. The implied volatity was 14.20, the open interest changed by -784 which decreased total open position to 6477
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 943.15, which was 601.2 higher than the previous day. The implied volatity was 14.16, the open interest changed by -5019 which decreased total open position to 7393
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 348, which was 69.75 higher than the previous day. The implied volatity was 14.04, the open interest changed by -862 which decreased total open position to 12520
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 254.9, which was -83.1 lower than the previous day. The implied volatity was 12.23, the open interest changed by 1097 which increased total open position to 13447
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 345.8, which was 29 higher than the previous day. The implied volatity was 13.81, the open interest changed by -467 which decreased total open position to 12404
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 330, which was -127 lower than the previous day. The implied volatity was 14.46, the open interest changed by -205 which decreased total open position to 12895
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 432.1, which was -221.8 lower than the previous day. The implied volatity was 13.62, the open interest changed by 789 which increased total open position to 13110
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 626, which was -114.4 lower than the previous day. The implied volatity was 13.69, the open interest changed by 2518 which increased total open position to 12321
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 738.05, which was 16.7 higher than the previous day. The implied volatity was 13.55, the open interest changed by 2219 which increased total open position to 9936
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 726.55, which was 87.5 higher than the previous day. The implied volatity was 14.24, the open interest changed by 2032 which increased total open position to 7809
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 656.4, which was 37.5 higher than the previous day. The implied volatity was 14.56, the open interest changed by 193 which increased total open position to 5872
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 629.6, which was -158.15 lower than the previous day. The implied volatity was 14.91, the open interest changed by 1538 which increased total open position to 5771
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 768.95, which was -224.4 lower than the previous day. The implied volatity was 15.41, the open interest changed by 1435 which increased total open position to 4267
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 970, which was -59.55 lower than the previous day. The implied volatity was 15.00, the open interest changed by 1433 which increased total open position to 2832
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1037, which was -100.25 lower than the previous day. The implied volatity was 16.02, the open interest changed by 330 which increased total open position to 1415
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1123.15, which was -224.45 lower than the previous day. The implied volatity was 16.45, the open interest changed by 617 which increased total open position to 1085
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1294.75, which was -359.3 lower than the previous day. The implied volatity was 15.74, the open interest changed by 59 which increased total open position to 470
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1654.05, which was -126.6 lower than the previous day. The implied volatity was 17.28, the open interest changed by 9 which increased total open position to 410
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1747.35, which was 215.55 higher than the previous day. The implied volatity was 15.52, the open interest changed by 10 which increased total open position to 404
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1537.4, which was -180.15 lower than the previous day. The implied volatity was 17.05, the open interest changed by 23 which increased total open position to 394
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1740.95, which was 87.4 higher than the previous day. The implied volatity was 17.61, the open interest changed by 58 which increased total open position to 371
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1655.2, which was -174.6 lower than the previous day. The implied volatity was 17.67, the open interest changed by 44 which increased total open position to 314
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1829.8, which was -109.5 lower than the previous day. The implied volatity was 17.15, the open interest changed by 0 which decreased total open position to 271
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1936.2, which was -262.8 lower than the previous day. The implied volatity was 16.45, the open interest changed by 267 which increased total open position to 271
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 2199, 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 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 2199, which was -477.95 lower than the previous day. The implied volatity was 14.54, the open interest changed by 0 which decreased total open position to 3
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 2676.95, which was 823.75 higher than the previous day. The implied volatity was 18.98, the open interest changed by 0 which decreased total open position to 4
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 1853.2, 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 1853.2, 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 1853.2, 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 1853.2, which was -330.25 lower than the previous day. The implied volatity was 15.66, the open interest changed by 0 which decreased total open position to 4
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 2183.45, 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 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 2183.45, which was 363.45 higher than the previous day. The implied volatity was 15.68, the open interest changed by 1 which increased total open position to 5
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1820, 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 1820, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1820, which was 119.75 higher than the previous day. The implied volatity was 16.72, the open interest changed by 0 which decreased total open position to 7
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1700.25, which was -50 lower than the previous day. The implied volatity was 21.45, the open interest changed by 0 which decreased total open position to 6
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1750.25, which was -118.7 lower than the previous day. The implied volatity was 19.01, the open interest changed by 0 which decreased total open position to 6
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 1875, which was -88.10 lower than the previous day. The implied volatity was 18.55, the open interest changed by -1 which decreased total open position to 6
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 1963.1, which was -96.90 lower than the previous day. The implied volatity was 18.13, the open interest changed by 0 which decreased total open position to 8
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 2060, which was -2095.40 lower than the previous day. The implied volatity was 20.17, the open interest changed by 7 which increased total open position to 7
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 4155.4, 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 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 4155.4, 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 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 4155.4, 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 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 4155.4, 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 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 4155.4, 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 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 4155.4, 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 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 4155.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 4155.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 4155.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 4155.4, 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 4155.4, 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 4155.4, 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 4155.4, 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 48700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 17.54
Theta: -14.89
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Mar | 49702.60 | 93.5 | -94 | 15.53 | 65,931 | 486 | 17,063 |
| 18 Mar | 49314.50 | 165.05 | -404.4 | 14.89 | 1,32,535 | 9,282 | 16,760 |
| 17 Mar | 48354.15 | 551.95 | -279.65 | 13.54 | 54,454 | -82 | 7,566 |
| 13 Mar | 48060.40 | 870.1 | 33.6 | 15.63 | 16,412 | -155 | 7,688 |
| 12 Mar | 48056.65 | 824.05 | -211 | 14.72 | 10,833 | -510 | 7,866 |
| 11 Mar | 47853.95 | 980.95 | 147.35 | 15.71 | 8,481 | -238 | 8,383 |
| 10 Mar | 48216.80 | 897 | 224.95 | 17.82 | 65,590 | -1,304 | 8,634 |
| 7 Mar | 48497.50 | 694.6 | 28 | 15.51 | 1,33,202 | 1,601 | 9,938 |
| 6 Mar | 48627.70 | 658 | -61.7 | 16.30 | 1,07,384 | 1,452 | 8,429 |
| 5 Mar | 48489.95 | 707.9 | -154.1 | 15.94 | 69,169 | 2,609 | 6,770 |
| 4 Mar | 48245.20 | 849.95 | -75.85 | 16.52 | 16,750 | -505 | 4,300 |
| 3 Mar | 48114.30 | 908.45 | 68.8 | 16.03 | 23,979 | 416 | 4,890 |
| 28 Feb | 48344.70 | 859.95 | 185.8 | 15.65 | 71,200 | 773 | 4,756 |
| 27 Feb | 48743.80 | 701 | -26.75 | 15.84 | 13,453 | 1,887 | 3,983 |
| 25 Feb | 48608.35 | 748.4 | -3.35 | 15.94 | 9,062 | 954 | 2,107 |
| 24 Feb | 48651.95 | 756 | 61.95 | 16.48 | 3,295 | 417 | 1,158 |
| 21 Feb | 48981.20 | 714.5 | 144.85 | 17.08 | 922 | 42 | 743 |
| 20 Feb | 49334.55 | 585.05 | 22.9 | 17.07 | 495 | 73 | 699 |
| 19 Feb | 49570.10 | 566 | -150.35 | 17.88 | 342 | 35 | 627 |
| 18 Feb | 49087.30 | 721.7 | 75.25 | 17.77 | 380 | 39 | 584 |
| 17 Feb | 49258.90 | 642.05 | -46.4 | 17.54 | 887 | 156 | 553 |
| 14 Feb | 49099.45 | 692.7 | 47.95 | 16.69 | 332 | 15 | 397 |
| 13 Feb | 49359.85 | 650.5 | 54.8 | 17.47 | 333 | 18 | 382 |
| 12 Feb | 49479.45 | 584.7 | -21.25 | 17.22 | 355 | 2 | 364 |
| 11 Feb | 49403.40 | 631.35 | 179.35 | 17.01 | 245 | 76 | 363 |
| 10 Feb | 49981.00 | 440.5 | 14.55 | 16.59 | 315 | 181 | 252 |
| 7 Feb | 50158.85 | 425.95 | 22.55 | 16.93 | 29 | -9 | 72 |
| 6 Feb | 50382.10 | 402 | -12.15 | 17.31 | 78 | -27 | 84 |
| 5 Feb | 50343.05 | 414.15 | -79.9 | 16.92 | 93 | 53 | 108 |
| 4 Feb | 50157.95 | 490.65 | -287.85 | 17.37 | 33 | 2 | 55 |
| 3 Feb | 49210.55 | 778.5 | 109.1 | 17.70 | 9 | 4 | 53 |
| 1 Feb | 49506.95 | 681.95 | -64.25 | 17.49 | 68 | 29 | 50 |
| 31 Jan | 49587.20 | 742.4 | -141 | 18.73 | 15 | 7 | 22 |
| 30 Jan | 49311.95 | 883.4 | -196.15 | 19.65 | 10 | 4 | 14 |
| 29 Jan | 49165.95 | 1079.55 | -48.15 | 21.11 | 4 | 1 | 9 |
| 28 Jan | 48866.85 | 1114.5 | 371.65 | 20.14 | 15 | 7 | 7 |
| 27 Jan | 48064.65 | 742.85 | 0 | 0.14 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 742.85 | 0 | 0.59 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 742.85 | 0.00 | 0.86 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 742.85 | 0.00 | 1.07 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 742.85 | 0.00 | 0.92 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 742.85 | 0.00 | 1.73 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 742.85 | 0.00 | 0.87 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 742.85 | 0.00 | 1.79 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 742.85 | 0.00 | 1.14 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 742.85 | 0.00 | 1.26 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 742.85 | 0.00 | 0.37 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 742.85 | 0.00 | 1.16 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 742.85 | 0.00 | 1.88 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 742.85 | 0.00 | 2.15 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 742.85 | 0.00 | 2.48 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 742.85 | 0.00 | 2.27 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 742.85 | 0.00 | 3.19 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 742.85 | 3.71 | 0 | 0 | 0 | |
For Nifty Bank - strike price 48700 expiring on 27MAR2025
Delta for 48700 PE is -0.15
Historical price for 48700 PE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 93.5, which was -94 lower than the previous day. The implied volatity was 15.53, the open interest changed by 486 which increased total open position to 17063
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 165.05, which was -404.4 lower than the previous day. The implied volatity was 14.89, the open interest changed by 9282 which increased total open position to 16760
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 551.95, which was -279.65 lower than the previous day. The implied volatity was 13.54, the open interest changed by -82 which decreased total open position to 7566
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 870.1, which was 33.6 higher than the previous day. The implied volatity was 15.63, the open interest changed by -155 which decreased total open position to 7688
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 824.05, which was -211 lower than the previous day. The implied volatity was 14.72, the open interest changed by -510 which decreased total open position to 7866
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 980.95, which was 147.35 higher than the previous day. The implied volatity was 15.71, the open interest changed by -238 which decreased total open position to 8383
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 897, which was 224.95 higher than the previous day. The implied volatity was 17.82, the open interest changed by -1304 which decreased total open position to 8634
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 694.6, which was 28 higher than the previous day. The implied volatity was 15.51, the open interest changed by 1601 which increased total open position to 9938
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 658, which was -61.7 lower than the previous day. The implied volatity was 16.30, the open interest changed by 1452 which increased total open position to 8429
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 707.9, which was -154.1 lower than the previous day. The implied volatity was 15.94, the open interest changed by 2609 which increased total open position to 6770
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 849.95, which was -75.85 lower than the previous day. The implied volatity was 16.52, the open interest changed by -505 which decreased total open position to 4300
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 908.45, which was 68.8 higher than the previous day. The implied volatity was 16.03, the open interest changed by 416 which increased total open position to 4890
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 859.95, which was 185.8 higher than the previous day. The implied volatity was 15.65, the open interest changed by 773 which increased total open position to 4756
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 701, which was -26.75 lower than the previous day. The implied volatity was 15.84, the open interest changed by 1887 which increased total open position to 3983
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 748.4, which was -3.35 lower than the previous day. The implied volatity was 15.94, the open interest changed by 954 which increased total open position to 2107
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 756, which was 61.95 higher than the previous day. The implied volatity was 16.48, the open interest changed by 417 which increased total open position to 1158
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 714.5, which was 144.85 higher than the previous day. The implied volatity was 17.08, the open interest changed by 42 which increased total open position to 743
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 585.05, which was 22.9 higher than the previous day. The implied volatity was 17.07, the open interest changed by 73 which increased total open position to 699
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 566, which was -150.35 lower than the previous day. The implied volatity was 17.88, the open interest changed by 35 which increased total open position to 627
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 721.7, which was 75.25 higher than the previous day. The implied volatity was 17.77, the open interest changed by 39 which increased total open position to 584
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 642.05, which was -46.4 lower than the previous day. The implied volatity was 17.54, the open interest changed by 156 which increased total open position to 553
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 692.7, which was 47.95 higher than the previous day. The implied volatity was 16.69, the open interest changed by 15 which increased total open position to 397
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 650.5, which was 54.8 higher than the previous day. The implied volatity was 17.47, the open interest changed by 18 which increased total open position to 382
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 584.7, which was -21.25 lower than the previous day. The implied volatity was 17.22, the open interest changed by 2 which increased total open position to 364
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 631.35, which was 179.35 higher than the previous day. The implied volatity was 17.01, the open interest changed by 76 which increased total open position to 363
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 440.5, which was 14.55 higher than the previous day. The implied volatity was 16.59, the open interest changed by 181 which increased total open position to 252
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 425.95, which was 22.55 higher than the previous day. The implied volatity was 16.93, the open interest changed by -9 which decreased total open position to 72
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 402, which was -12.15 lower than the previous day. The implied volatity was 17.31, the open interest changed by -27 which decreased total open position to 84
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 414.15, which was -79.9 lower than the previous day. The implied volatity was 16.92, the open interest changed by 53 which increased total open position to 108
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 490.65, which was -287.85 lower than the previous day. The implied volatity was 17.37, the open interest changed by 2 which increased total open position to 55
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 778.5, which was 109.1 higher than the previous day. The implied volatity was 17.70, the open interest changed by 4 which increased total open position to 53
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 681.95, which was -64.25 lower than the previous day. The implied volatity was 17.49, the open interest changed by 29 which increased total open position to 50
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 742.4, which was -141 lower than the previous day. The implied volatity was 18.73, the open interest changed by 7 which increased total open position to 22
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 883.4, which was -196.15 lower than the previous day. The implied volatity was 19.65, the open interest changed by 4 which increased total open position to 14
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 1079.55, which was -48.15 lower than the previous day. The implied volatity was 21.11, the open interest changed by 1 which increased total open position to 9
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1114.5, which was 371.65 higher than the previous day. The implied volatity was 20.14, the open interest changed by 7 which increased total open position to 7
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 742.85, which was 0 lower than the previous day. The implied volatity was 0.14, 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 742.85, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 742.85, which was 0.00 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 742.85, which was 0.00 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 742.85, which was 0.00 lower than the previous day. The implied volatity was 0.92, 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 742.85, which was 0.00 lower than the previous day. The implied volatity was 1.73, 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 742.85, which was 0.00 lower than the previous day. The implied volatity was 0.87, 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 742.85, which was 0.00 lower than the previous day. The implied volatity was 1.79, 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 742.85, which was 0.00 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 742.85, which was 0.00 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 742.85, which was 0.00 lower than the previous day. The implied volatity was 0.37, 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 742.85, which was 0.00 lower than the previous day. The implied volatity was 1.16, 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 742.85, which was 0.00 lower than the previous day. The implied volatity was 1.88, 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 742.85, which was 0.00 lower than the previous day. The implied volatity was 2.15, 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 742.85, which was 0.00 lower than the previous day. The implied volatity was 2.48, 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 742.85, which was 0.00 lower than the previous day. The implied volatity was 2.27, 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 742.85, which was 0.00 lower than the previous day. The implied volatity was 3.19, 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 742.85, which was lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0
