BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 48900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 31.54
Theta: -17.36
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 194.85 | -74.45 | 12.21 | 45,428 | 722 | 9,433 | |||
| 12 Mar | 48056.65 | 272.55 | 14.8 | 13.64 | 43,057 | 559 | 8,856 | |||
| 11 Mar | 47853.95 | 266.1 | -110.8 | 14.40 | 35,558 | 393 | 8,368 | |||
| 10 Mar | 48216.80 | 359.7 | -192.65 | 13.73 | 49,520 | 14 | 8,009 | |||
| 7 Mar | 48497.50 | 533.25 | -102.85 | 13.71 | 55,765 | 2,108 | 7,995 | |||
| 6 Mar | 48627.70 | 641.2 | 19.3 | 13.70 | 56,478 | 1,419 | 6,055 | |||
| 5 Mar | 48489.95 | 624.95 | 80.15 | 14.17 | 47,357 | 619 | 4,709 | |||
| 4 Mar | 48245.20 | 510 | -23.75 | 13.36 | 38,265 | 142 | 4,212 | |||
| 3 Mar | 48114.30 | 535.45 | -150.25 | 14.70 | 36,313 | 269 | 4,168 | |||
| 28 Feb | 48344.70 | 671.75 | -222.2 | 15.29 | 45,537 | 591 | 3,954 | |||
| 27 Feb | 48743.80 | 860 | -54.7 | 14.92 | 20,331 | 2,509 | 3,363 | |||
| 25 Feb | 48608.35 | 894.25 | -126.9 | 15.32 | 3,312 | 281 | 861 | |||
| 24 Feb | 48651.95 | 1015.9 | -184.4 | 16.45 | 1,923 | 88 | 580 | |||
| 21 Feb | 48981.20 | 1180.9 | -355.65 | 15.77 | 1,582 | 253 | 483 | |||
| 20 Feb | 49334.55 | 1536.55 | -109.65 | 17.42 | 63 | 9 | 229 | |||
| 19 Feb | 49570.10 | 1631.85 | 210.9 | 16.08 | 329 | 21 | 221 | |||
| 18 Feb | 49087.30 | 1409.2 | -190.45 | 16.93 | 431 | -37 | 200 | |||
| 17 Feb | 49258.90 | 1607.5 | 81.75 | 17.46 | 396 | 71 | 238 | |||
| 14 Feb | 49099.45 | 1516.95 | -158.85 | 17.36 | 326 | 53 | 167 | |||
| 13 Feb | 49359.85 | 1674 | -152.95 | 16.68 | 62 | 18 | 118 | |||
| 12 Feb | 49479.45 | 1826.95 | -623.05 | 16.94 | 183 | 87 | 101 | |||
| 11 Feb | 49403.40 | 2450 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 2450 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 2450 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Feb | 50382.10 | 2450 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 2450 | 135.35 | 15.53 | 4 | 0 | 14 | |||
| 4 Feb | 50157.95 | 2314.65 | 518.7 | 15.39 | 6 | -4 | 14 | |||
| 3 Feb | 49210.55 | 1795.95 | -195 | 16.65 | 15 | 1 | 19 | |||
| 1 Feb | 49506.95 | 1990.95 | -153.05 | 16.11 | 10 | 3 | 20 | |||
| 31 Jan | 49587.20 | 2160.75 | 360.75 | 17.34 | 15 | -2 | 18 | |||
| 30 Jan | 49311.95 | 1800 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 1800 | 0 | 0.00 | 0 | 2 | 0 | |||
| 28 Jan | 48866.85 | 1800 | 231.85 | 17.98 | 3 | 1 | 19 | |||
| 27 Jan | 48064.65 | 1600 | 31.85 | 0.00 | 0 | -1 | 0 | |||
| 24 Jan | 48367.80 | 1600 | -149.05 | 18.45 | 4 | -1 | 18 | |||
| 23 Jan | 48589.00 | 1761.6 | 99.45 | 18.49 | 18 | 2 | 20 | |||
| 22 Jan | 48724.40 | 1662.15 | -115.00 | 15.74 | 12 | -5 | 18 | |||
| 21 Jan | 48570.90 | 1777.15 | -662.85 | 18.01 | 20 | 16 | 24 | |||
| 20 Jan | 49350.80 | 2440 | 883.15 | 20.62 | 2 | 0 | 8 | |||
| 17 Jan | 48540.60 | 1556.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 1556.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 1556.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 1556.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 1556.85 | -499.25 | 17.48 | 1 | 0 | 8 | |||
| 10 Jan | 48734.15 | 2056.1 | -1630.75 | 17.93 | 6 | 5 | 8 | |||
| 9 Jan | 49503.50 | 3686.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 3686.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 3686.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 3686.85 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 3 Jan | 50988.80 | 3686.85 | -325.05 | 17.33 | 3 | 0 | 0 | |||
| 2 Jan | 51605.55 | 4011.9 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 48900 expiring on 27MAR2025
Delta for 48900 CE is 0.28
Historical price for 48900 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 194.85, which was -74.45 lower than the previous day. The implied volatity was 12.21, the open interest changed by 722 which increased total open position to 9433
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 272.55, which was 14.8 higher than the previous day. The implied volatity was 13.64, the open interest changed by 559 which increased total open position to 8856
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 266.1, which was -110.8 lower than the previous day. The implied volatity was 14.40, the open interest changed by 393 which increased total open position to 8368
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 359.7, which was -192.65 lower than the previous day. The implied volatity was 13.73, the open interest changed by 14 which increased total open position to 8009
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 533.25, which was -102.85 lower than the previous day. The implied volatity was 13.71, the open interest changed by 2108 which increased total open position to 7995
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 641.2, which was 19.3 higher than the previous day. The implied volatity was 13.70, the open interest changed by 1419 which increased total open position to 6055
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 624.95, which was 80.15 higher than the previous day. The implied volatity was 14.17, the open interest changed by 619 which increased total open position to 4709
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 510, which was -23.75 lower than the previous day. The implied volatity was 13.36, the open interest changed by 142 which increased total open position to 4212
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 535.45, which was -150.25 lower than the previous day. The implied volatity was 14.70, the open interest changed by 269 which increased total open position to 4168
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 671.75, which was -222.2 lower than the previous day. The implied volatity was 15.29, the open interest changed by 591 which increased total open position to 3954
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 860, which was -54.7 lower than the previous day. The implied volatity was 14.92, the open interest changed by 2509 which increased total open position to 3363
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 894.25, which was -126.9 lower than the previous day. The implied volatity was 15.32, the open interest changed by 281 which increased total open position to 861
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1015.9, which was -184.4 lower than the previous day. The implied volatity was 16.45, the open interest changed by 88 which increased total open position to 580
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1180.9, which was -355.65 lower than the previous day. The implied volatity was 15.77, the open interest changed by 253 which increased total open position to 483
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1536.55, which was -109.65 lower than the previous day. The implied volatity was 17.42, the open interest changed by 9 which increased total open position to 229
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1631.85, which was 210.9 higher than the previous day. The implied volatity was 16.08, the open interest changed by 21 which increased total open position to 221
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1409.2, which was -190.45 lower than the previous day. The implied volatity was 16.93, the open interest changed by -37 which decreased total open position to 200
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1607.5, which was 81.75 higher than the previous day. The implied volatity was 17.46, the open interest changed by 71 which increased total open position to 238
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1516.95, which was -158.85 lower than the previous day. The implied volatity was 17.36, the open interest changed by 53 which increased total open position to 167
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1674, which was -152.95 lower than the previous day. The implied volatity was 16.68, the open interest changed by 18 which increased total open position to 118
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1826.95, which was -623.05 lower than the previous day. The implied volatity was 16.94, the open interest changed by 87 which increased total open position to 101
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 2450, 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 2450, 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 2450, 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 2450, 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 2450, which was 135.35 higher than the previous day. The implied volatity was 15.53, the open interest changed by 0 which decreased total open position to 14
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 2314.65, which was 518.7 higher than the previous day. The implied volatity was 15.39, the open interest changed by -4 which decreased total open position to 14
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1795.95, which was -195 lower than the previous day. The implied volatity was 16.65, the open interest changed by 1 which increased total open position to 19
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1990.95, which was -153.05 lower than the previous day. The implied volatity was 16.11, the open interest changed by 3 which increased total open position to 20
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 2160.75, which was 360.75 higher than the previous day. The implied volatity was 17.34, the open interest changed by -2 which decreased total open position to 18
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1800, 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 1800, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1800, which was 231.85 higher than the previous day. The implied volatity was 17.98, the open interest changed by 1 which increased total open position to 19
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1600, which was 31.85 higher than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1600, which was -149.05 lower than the previous day. The implied volatity was 18.45, the open interest changed by -1 which decreased total open position to 18
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 1761.6, which was 99.45 higher than the previous day. The implied volatity was 18.49, the open interest changed by 2 which increased total open position to 20
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 1662.15, which was -115.00 lower than the previous day. The implied volatity was 15.74, the open interest changed by -5 which decreased total open position to 18
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 1777.15, which was -662.85 lower than the previous day. The implied volatity was 18.01, the open interest changed by 16 which increased total open position to 24
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 2440, which was 883.15 higher than the previous day. The implied volatity was 20.62, the open interest changed by 0 which decreased total open position to 8
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 1556.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 1556.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 1556.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 1556.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 1556.85, which was -499.25 lower than the previous day. The implied volatity was 17.48, the open interest changed by 0 which decreased total open position to 8
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 2056.1, which was -1630.75 lower than the previous day. The implied volatity was 17.93, the open interest changed by 5 which increased total open position to 8
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 3686.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 3686.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 3686.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 3686.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 3686.85, which was -325.05 lower than the previous day. The implied volatity was 17.33, 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 4011.9, 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 48900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 33.91
Theta: -9.97
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 1007 | 38 | 15.78 | 7,351 | -266 | 3,227 |
| 12 Mar | 48056.65 | 950.35 | -207.8 | 14.62 | 6,111 | -694 | 3,511 |
| 11 Mar | 47853.95 | 1120 | 161.2 | 15.92 | 5,120 | -675 | 4,207 |
| 10 Mar | 48216.80 | 1007.35 | 231.05 | 17.45 | 24,225 | 122 | 4,875 |
| 7 Mar | 48497.50 | 804.9 | 44.65 | 15.63 | 34,372 | 806 | 4,753 |
| 6 Mar | 48627.70 | 752 | -65.2 | 16.25 | 40,878 | 356 | 3,990 |
| 5 Mar | 48489.95 | 801.9 | -155.95 | 15.79 | 26,989 | 267 | 3,640 |
| 4 Mar | 48245.20 | 952.1 | -82.4 | 16.38 | 15,938 | 730 | 3,436 |
| 3 Mar | 48114.30 | 1008.15 | 73.3 | 15.74 | 9,466 | -353 | 2,729 |
| 28 Feb | 48344.70 | 954 | 206.75 | 15.38 | 22,974 | -474 | 3,097 |
| 27 Feb | 48743.80 | 801.55 | -11.95 | 15.98 | 28,671 | 2,732 | 3,571 |
| 25 Feb | 48608.35 | 817.8 | -17.7 | 15.49 | 3,266 | 105 | 845 |
| 24 Feb | 48651.95 | 838.6 | 72.7 | 16.31 | 1,870 | 166 | 742 |
| 21 Feb | 48981.20 | 801 | 165.95 | 17.10 | 2,270 | 166 | 575 |
| 20 Feb | 49334.55 | 649.15 | 28.05 | 16.91 | 400 | 101 | 408 |
| 19 Feb | 49570.10 | 628.45 | -154.7 | 17.88 | 484 | 97 | 307 |
| 18 Feb | 49087.30 | 788 | 70.75 | 17.55 | 423 | 63 | 212 |
| 17 Feb | 49258.90 | 696.35 | -62.35 | 17.32 | 359 | 32 | 150 |
| 14 Feb | 49099.45 | 770 | 82.25 | 16.68 | 375 | 11 | 121 |
| 13 Feb | 49359.85 | 681.95 | 14.4 | 16.82 | 129 | -6 | 110 |
| 12 Feb | 49479.45 | 648.2 | -16.3 | 17.16 | 273 | 49 | 116 |
| 11 Feb | 49403.40 | 679.85 | 169.85 | 16.66 | 147 | 53 | 70 |
| 10 Feb | 49981.00 | 512.5 | 42.75 | 16.88 | 6 | -1 | 18 |
| 7 Feb | 50158.85 | 482.05 | 42.25 | 17.05 | 19 | 1 | 20 |
| 6 Feb | 50382.10 | 429.25 | -62.4 | 16.94 | 8 | -1 | 18 |
| 5 Feb | 50343.05 | 491.65 | -37.05 | 17.40 | 5 | -2 | 19 |
| 4 Feb | 50157.95 | 528.7 | -312.45 | 17.09 | 6 | 0 | 19 |
| 3 Feb | 49210.55 | 841.15 | 114.2 | 17.53 | 6 | 0 | 19 |
| 1 Feb | 49506.95 | 726.95 | -113.2 | 17.18 | 11 | 2 | 19 |
| 31 Jan | 49587.20 | 840.15 | -97.45 | 19.15 | 36 | 7 | 17 |
| 30 Jan | 49311.95 | 937.6 | 141.8 | 19.39 | 15 | 5 | 5 |
| 29 Jan | 49165.95 | 795.8 | 0 | 1.26 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 795.8 | 0 | 0.95 | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 795.8 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 795.8 | 0 | 0.35 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 795.8 | 0.00 | 0.63 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 795.8 | 0.00 | 0.84 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 795.8 | 0.00 | 0.69 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 795.8 | 0.00 | 1.51 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 795.8 | 0.00 | 0.64 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 795.8 | 0.00 | 1.57 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 795.8 | 0.00 | 0.92 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 795.8 | 0.00 | 1.04 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 795.8 | 0.00 | 0.15 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 795.8 | 0.00 | 0.95 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 795.8 | 0.00 | 1.77 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 795.8 | 0.00 | 1.96 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 795.8 | 0.00 | 2.29 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 795.8 | 0.00 | 2.07 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 795.8 | 0.00 | 2.99 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 795.8 | 3.53 | 0 | 0 | 0 | |
For Nifty Bank - strike price 48900 expiring on 27MAR2025
Delta for 48900 PE is -0.67
Historical price for 48900 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1007, which was 38 higher than the previous day. The implied volatity was 15.78, the open interest changed by -266 which decreased total open position to 3227
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 950.35, which was -207.8 lower than the previous day. The implied volatity was 14.62, the open interest changed by -694 which decreased total open position to 3511
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1120, which was 161.2 higher than the previous day. The implied volatity was 15.92, the open interest changed by -675 which decreased total open position to 4207
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1007.35, which was 231.05 higher than the previous day. The implied volatity was 17.45, the open interest changed by 122 which increased total open position to 4875
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 804.9, which was 44.65 higher than the previous day. The implied volatity was 15.63, the open interest changed by 806 which increased total open position to 4753
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 752, which was -65.2 lower than the previous day. The implied volatity was 16.25, the open interest changed by 356 which increased total open position to 3990
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 801.9, which was -155.95 lower than the previous day. The implied volatity was 15.79, the open interest changed by 267 which increased total open position to 3640
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 952.1, which was -82.4 lower than the previous day. The implied volatity was 16.38, the open interest changed by 730 which increased total open position to 3436
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1008.15, which was 73.3 higher than the previous day. The implied volatity was 15.74, the open interest changed by -353 which decreased total open position to 2729
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 954, which was 206.75 higher than the previous day. The implied volatity was 15.38, the open interest changed by -474 which decreased total open position to 3097
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 801.55, which was -11.95 lower than the previous day. The implied volatity was 15.98, the open interest changed by 2732 which increased total open position to 3571
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 817.8, which was -17.7 lower than the previous day. The implied volatity was 15.49, the open interest changed by 105 which increased total open position to 845
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 838.6, which was 72.7 higher than the previous day. The implied volatity was 16.31, the open interest changed by 166 which increased total open position to 742
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 801, which was 165.95 higher than the previous day. The implied volatity was 17.10, the open interest changed by 166 which increased total open position to 575
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 649.15, which was 28.05 higher than the previous day. The implied volatity was 16.91, the open interest changed by 101 which increased total open position to 408
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 628.45, which was -154.7 lower than the previous day. The implied volatity was 17.88, the open interest changed by 97 which increased total open position to 307
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 788, which was 70.75 higher than the previous day. The implied volatity was 17.55, the open interest changed by 63 which increased total open position to 212
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 696.35, which was -62.35 lower than the previous day. The implied volatity was 17.32, the open interest changed by 32 which increased total open position to 150
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 770, which was 82.25 higher than the previous day. The implied volatity was 16.68, the open interest changed by 11 which increased total open position to 121
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 681.95, which was 14.4 higher than the previous day. The implied volatity was 16.82, the open interest changed by -6 which decreased total open position to 110
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 648.2, which was -16.3 lower than the previous day. The implied volatity was 17.16, the open interest changed by 49 which increased total open position to 116
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 679.85, which was 169.85 higher than the previous day. The implied volatity was 16.66, the open interest changed by 53 which increased total open position to 70
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 512.5, which was 42.75 higher than the previous day. The implied volatity was 16.88, the open interest changed by -1 which decreased total open position to 18
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 482.05, which was 42.25 higher than the previous day. The implied volatity was 17.05, the open interest changed by 1 which increased total open position to 20
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 429.25, which was -62.4 lower than the previous day. The implied volatity was 16.94, the open interest changed by -1 which decreased total open position to 18
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 491.65, which was -37.05 lower than the previous day. The implied volatity was 17.40, the open interest changed by -2 which decreased total open position to 19
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 528.7, which was -312.45 lower than the previous day. The implied volatity was 17.09, the open interest changed by 0 which decreased total open position to 19
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 841.15, which was 114.2 higher than the previous day. The implied volatity was 17.53, the open interest changed by 0 which decreased total open position to 19
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 726.95, which was -113.2 lower than the previous day. The implied volatity was 17.18, the open interest changed by 2 which increased total open position to 19
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 840.15, which was -97.45 lower than the previous day. The implied volatity was 19.15, the open interest changed by 7 which increased total open position to 17
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 937.6, which was 141.8 higher than the previous day. The implied volatity was 19.39, the open interest changed by 5 which increased total open position to 5
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 795.8, which was 0 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 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 795.8, which was 0 lower than the previous day. The implied volatity was 0.95, 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 795.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 795.8, which was 0 lower than the previous day. The implied volatity was 0.35, 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 795.8, which was 0.00 lower than the previous day. The implied volatity was 0.63, 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 795.8, which was 0.00 lower than the previous day. The implied volatity was 0.84, 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 795.8, which was 0.00 lower than the previous day. The implied volatity was 0.69, 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 795.8, which was 0.00 lower than the previous day. The implied volatity was 1.51, 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 795.8, which was 0.00 lower than the previous day. The implied volatity was 0.64, 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 795.8, which was 0.00 lower than the previous day. The implied volatity was 1.57, 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 795.8, 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 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 795.8, which was 0.00 lower than the previous day. The implied volatity was 1.04, 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 795.8, which was 0.00 lower than the previous day. The implied volatity was 0.15, 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 795.8, which was 0.00 lower than the previous day. The implied volatity was 0.95, 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 795.8, which was 0.00 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 795.8, which was 0.00 lower than the previous day. The implied volatity was 1.96, 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 795.8, which was 0.00 lower than the previous day. The implied volatity was 2.29, 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 795.8, which was 0.00 lower than the previous day. The implied volatity was 2.07, 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 795.8, which was 0.00 lower than the previous day. The implied volatity was 2.99, 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 795.8, which was lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
