BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 49000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 29.99
Theta: -16.44
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 172 | -66.65 | 12.30 | 1,68,893 | 5,202 | 66,539 | |||
| 12 Mar | 48056.65 | 243 | 11.65 | 13.64 | 2,00,439 | 4,992 | 61,710 | |||
| 11 Mar | 47853.95 | 242.15 | -98.65 | 14.54 | 1,57,122 | 3,605 | 57,643 | |||
| 10 Mar | 48216.80 | 320 | -187.75 | 13.60 | 1,91,927 | 1,640 | 54,116 | |||
| 7 Mar | 48497.50 | 488.8 | -99.3 | 13.68 | 2,31,223 | 8,424 | 52,476 | |||
| 6 Mar | 48627.70 | 589.95 | 15.95 | 13.63 | 1,94,550 | 4,999 | 44,653 | |||
| 5 Mar | 48489.95 | 578.45 | 76.2 | 14.15 | 1,79,729 | 2,151 | 39,777 | |||
| 4 Mar | 48245.20 | 514.9 | 22.55 | 14.32 | 1,59,728 | 2,203 | 37,971 | |||
| 3 Mar | 48114.30 | 495 | -144.45 | 14.67 | 1,51,104 | 2,247 | 35,848 | |||
| 28 Feb | 48344.70 | 621 | -211.75 | 15.12 | 1,78,889 | 1,663 | 33,985 | |||
| 27 Feb | 48743.80 | 805.15 | -54.35 | 14.84 | 63,655 | 13,627 | 32,322 | |||
| 25 Feb | 48608.35 | 842 | -127.6 | 15.27 | 33,269 | 3,170 | 18,891 | |||
| 24 Feb | 48651.95 | 960.2 | -192.9 | 16.36 | 31,882 | 5,990 | 15,841 | |||
| 21 Feb | 48981.20 | 1120.1 | -316.8 | 15.68 | 19,767 | 4,890 | 9,772 | |||
| 20 Feb | 49334.55 | 1415 | -167.25 | 16.37 | 3,799 | 215 | 4,904 | |||
| 19 Feb | 49570.10 | 1577.2 | 219.85 | 16.08 | 5,937 | 655 | 4,690 | |||
| 18 Feb | 49087.30 | 1350 | -181.4 | 16.87 | 6,247 | 614 | 4,087 | |||
| 17 Feb | 49258.90 | 1563.55 | 94.8 | 17.73 | 6,652 | 600 | 3,470 | |||
| 14 Feb | 49099.45 | 1444.65 | -191.1 | 17.12 | 4,860 | 675 | 2,841 | |||
| 13 Feb | 49359.85 | 1615 | -99.55 | 16.72 | 1,714 | -40 | 2,172 | |||
| 12 Feb | 49479.45 | 1735.55 | 21.95 | 16.39 | 4,385 | 490 | 2,207 | |||
| 11 Feb | 49403.40 | 1644.1 | -444.95 | 16.33 | 1,280 | -16 | 1,713 | |||
| 10 Feb | 49981.00 | 2080.7 | -101.2 | 16.32 | 381 | 69 | 1,733 | |||
| 7 Feb | 50158.85 | 2197.35 | -218.7 | 14.22 | 344 | -24 | 1,663 | |||
| 6 Feb | 50382.10 | 2425.6 | 60.45 | 15.01 | 180 | 16 | 1,687 | |||
| 5 Feb | 50343.05 | 2331.65 | 126.15 | 14.74 | 477 | -9 | 1,673 | |||
| 4 Feb | 50157.95 | 2220 | 514.85 | 15.01 | 1,135 | -25 | 1,687 | |||
| 3 Feb | 49210.55 | 1704.65 | -176.75 | 16.21 | 1,321 | 295 | 1,723 | |||
| 1 Feb | 49506.95 | 1885.55 | -181.5 | 15.51 | 2,299 | -439 | 1,455 | |||
| 31 Jan | 49587.20 | 2095.7 | 86.9 | 17.33 | 2,073 | 441 | 1,895 | |||
|
|
||||||||||
| 30 Jan | 49311.95 | 2030.5 | 123.25 | 18.12 | 1,871 | 267 | 1,458 | |||
| 29 Jan | 49165.95 | 1932.95 | 181.8 | 18.58 | 888 | 135 | 1,196 | |||
| 28 Jan | 48866.85 | 1765 | 361.95 | 18.28 | 792 | -39 | 1,068 | |||
| 27 Jan | 48064.65 | 1384.35 | -157.75 | 19.18 | 1,573 | -150 | 1,126 | |||
| 24 Jan | 48367.80 | 1530.85 | -182.1 | 18.17 | 710 | -121 | 1,279 | |||
| 23 Jan | 48589.00 | 1702 | -99.30 | 18.40 | 598 | 134 | 1,407 | |||
| 22 Jan | 48724.40 | 1801.3 | 15.80 | 18.18 | 1,186 | 341 | 1,273 | |||
| 21 Jan | 48570.90 | 1785.5 | -374.00 | 18.78 | 621 | 216 | 932 | |||
| 20 Jan | 49350.80 | 2159.5 | 398.30 | 17.81 | 410 | -127 | 723 | |||
| 17 Jan | 48540.60 | 1761.2 | -386.05 | 18.08 | 585 | 106 | 881 | |||
| 16 Jan | 49278.70 | 2147.25 | 307.25 | 16.34 | 718 | -258 | 776 | |||
| 15 Jan | 48751.70 | 1840 | -113.70 | 16.99 | 640 | 171 | 1,032 | |||
| 14 Jan | 48729.15 | 1953.7 | 428.60 | 17.42 | 438 | 136 | 863 | |||
| 13 Jan | 48041.25 | 1525.1 | -334.90 | 17.68 | 1,263 | 362 | 729 | |||
| 10 Jan | 48734.15 | 1860 | -475.00 | 16.30 | 592 | 250 | 366 | |||
| 9 Jan | 49503.50 | 2335 | -282.10 | 15.80 | 81 | 25 | 116 | |||
| 8 Jan | 49835.05 | 2617.1 | -342.25 | 16.66 | 118 | 64 | 92 | |||
| 7 Jan | 50202.15 | 2959.35 | 339.35 | 17.65 | 33 | 22 | 27 | |||
| 6 Jan | 49922.00 | 2620 | -997.95 | 15.09 | 2 | 0 | 3 | |||
| 3 Jan | 50988.80 | 3617.95 | -323.25 | 17.52 | 3 | 0 | 0 | |||
| 2 Jan | 51605.55 | 3941.2 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 49000 expiring on 27MAR2025
Delta for 49000 CE is 0.25
Historical price for 49000 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 172, which was -66.65 lower than the previous day. The implied volatity was 12.30, the open interest changed by 5202 which increased total open position to 66539
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 243, which was 11.65 higher than the previous day. The implied volatity was 13.64, the open interest changed by 4992 which increased total open position to 61710
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 242.15, which was -98.65 lower than the previous day. The implied volatity was 14.54, the open interest changed by 3605 which increased total open position to 57643
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 320, which was -187.75 lower than the previous day. The implied volatity was 13.60, the open interest changed by 1640 which increased total open position to 54116
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 488.8, which was -99.3 lower than the previous day. The implied volatity was 13.68, the open interest changed by 8424 which increased total open position to 52476
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 589.95, which was 15.95 higher than the previous day. The implied volatity was 13.63, the open interest changed by 4999 which increased total open position to 44653
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 578.45, which was 76.2 higher than the previous day. The implied volatity was 14.15, the open interest changed by 2151 which increased total open position to 39777
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 514.9, which was 22.55 higher than the previous day. The implied volatity was 14.32, the open interest changed by 2203 which increased total open position to 37971
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 495, which was -144.45 lower than the previous day. The implied volatity was 14.67, the open interest changed by 2247 which increased total open position to 35848
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 621, which was -211.75 lower than the previous day. The implied volatity was 15.12, the open interest changed by 1663 which increased total open position to 33985
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 805.15, which was -54.35 lower than the previous day. The implied volatity was 14.84, the open interest changed by 13627 which increased total open position to 32322
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 842, which was -127.6 lower than the previous day. The implied volatity was 15.27, the open interest changed by 3170 which increased total open position to 18891
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 960.2, which was -192.9 lower than the previous day. The implied volatity was 16.36, the open interest changed by 5990 which increased total open position to 15841
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1120.1, which was -316.8 lower than the previous day. The implied volatity was 15.68, the open interest changed by 4890 which increased total open position to 9772
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1415, which was -167.25 lower than the previous day. The implied volatity was 16.37, the open interest changed by 215 which increased total open position to 4904
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1577.2, which was 219.85 higher than the previous day. The implied volatity was 16.08, the open interest changed by 655 which increased total open position to 4690
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1350, which was -181.4 lower than the previous day. The implied volatity was 16.87, the open interest changed by 614 which increased total open position to 4087
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1563.55, which was 94.8 higher than the previous day. The implied volatity was 17.73, the open interest changed by 600 which increased total open position to 3470
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1444.65, which was -191.1 lower than the previous day. The implied volatity was 17.12, the open interest changed by 675 which increased total open position to 2841
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1615, which was -99.55 lower than the previous day. The implied volatity was 16.72, the open interest changed by -40 which decreased total open position to 2172
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1735.55, which was 21.95 higher than the previous day. The implied volatity was 16.39, the open interest changed by 490 which increased total open position to 2207
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1644.1, which was -444.95 lower than the previous day. The implied volatity was 16.33, the open interest changed by -16 which decreased total open position to 1713
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 2080.7, which was -101.2 lower than the previous day. The implied volatity was 16.32, the open interest changed by 69 which increased total open position to 1733
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 2197.35, which was -218.7 lower than the previous day. The implied volatity was 14.22, the open interest changed by -24 which decreased total open position to 1663
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 2425.6, which was 60.45 higher than the previous day. The implied volatity was 15.01, the open interest changed by 16 which increased total open position to 1687
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 2331.65, which was 126.15 higher than the previous day. The implied volatity was 14.74, the open interest changed by -9 which decreased total open position to 1673
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 2220, which was 514.85 higher than the previous day. The implied volatity was 15.01, the open interest changed by -25 which decreased total open position to 1687
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1704.65, which was -176.75 lower than the previous day. The implied volatity was 16.21, the open interest changed by 295 which increased total open position to 1723
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1885.55, which was -181.5 lower than the previous day. The implied volatity was 15.51, the open interest changed by -439 which decreased total open position to 1455
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 2095.7, which was 86.9 higher than the previous day. The implied volatity was 17.33, the open interest changed by 441 which increased total open position to 1895
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 2030.5, which was 123.25 higher than the previous day. The implied volatity was 18.12, the open interest changed by 267 which increased total open position to 1458
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 1932.95, which was 181.8 higher than the previous day. The implied volatity was 18.58, the open interest changed by 135 which increased total open position to 1196
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1765, which was 361.95 higher than the previous day. The implied volatity was 18.28, the open interest changed by -39 which decreased total open position to 1068
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1384.35, which was -157.75 lower than the previous day. The implied volatity was 19.18, the open interest changed by -150 which decreased total open position to 1126
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1530.85, which was -182.1 lower than the previous day. The implied volatity was 18.17, the open interest changed by -121 which decreased total open position to 1279
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 1702, which was -99.30 lower than the previous day. The implied volatity was 18.40, the open interest changed by 134 which increased total open position to 1407
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 1801.3, which was 15.80 higher than the previous day. The implied volatity was 18.18, the open interest changed by 341 which increased total open position to 1273
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 1785.5, which was -374.00 lower than the previous day. The implied volatity was 18.78, the open interest changed by 216 which increased total open position to 932
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 2159.5, which was 398.30 higher than the previous day. The implied volatity was 17.81, the open interest changed by -127 which decreased total open position to 723
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 1761.2, which was -386.05 lower than the previous day. The implied volatity was 18.08, the open interest changed by 106 which increased total open position to 881
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 2147.25, which was 307.25 higher than the previous day. The implied volatity was 16.34, the open interest changed by -258 which decreased total open position to 776
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 1840, which was -113.70 lower than the previous day. The implied volatity was 16.99, the open interest changed by 171 which increased total open position to 1032
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 1953.7, which was 428.60 higher than the previous day. The implied volatity was 17.42, the open interest changed by 136 which increased total open position to 863
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 1525.1, which was -334.90 lower than the previous day. The implied volatity was 17.68, the open interest changed by 362 which increased total open position to 729
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 1860, which was -475.00 lower than the previous day. The implied volatity was 16.30, the open interest changed by 250 which increased total open position to 366
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 2335, which was -282.10 lower than the previous day. The implied volatity was 15.80, the open interest changed by 25 which increased total open position to 116
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 2617.1, which was -342.25 lower than the previous day. The implied volatity was 16.66, the open interest changed by 64 which increased total open position to 92
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 2959.35, which was 339.35 higher than the previous day. The implied volatity was 17.65, the open interest changed by 22 which increased total open position to 27
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 2620, which was -997.95 lower than the previous day. The implied volatity was 15.09, the open interest changed by 0 which decreased total open position to 3
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 3617.95, which was -323.25 lower than the previous day. The implied volatity was 17.52, 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 3941.2, 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 49000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.70
Vega: 32.82
Theta: -8.97
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 1075 | 36.85 | 15.73 | 26,179 | 363 | 26,772 |
| 12 Mar | 48056.65 | 1025.6 | -218.6 | 14.80 | 23,427 | 75 | 26,501 |
| 11 Mar | 47853.95 | 1197.65 | 178.65 | 16.03 | 18,602 | -1,797 | 26,471 |
| 10 Mar | 48216.80 | 1070 | 241.25 | 17.65 | 46,790 | 12 | 28,514 |
| 7 Mar | 48497.50 | 863.6 | 52.9 | 15.70 | 72,046 | 1,364 | 28,502 |
| 6 Mar | 48627.70 | 795.4 | -74.75 | 16.08 | 72,688 | 1,988 | 27,443 |
| 5 Mar | 48489.95 | 855.5 | -166.7 | 15.79 | 55,676 | 710 | 25,556 |
| 4 Mar | 48245.20 | 1000.1 | -94.35 | 16.18 | 30,717 | 366 | 25,068 |
| 3 Mar | 48114.30 | 1066.3 | 72.3 | 15.70 | 33,633 | -1,030 | 24,722 |
| 28 Feb | 48344.70 | 1015.1 | 217.05 | 15.47 | 75,638 | -2,880 | 25,957 |
| 27 Feb | 48743.80 | 836 | -18.95 | 15.71 | 68,333 | 13,450 | 28,837 |
| 25 Feb | 48608.35 | 875 | -5.35 | 15.63 | 27,981 | 2,795 | 17,119 |
| 24 Feb | 48651.95 | 880 | 77 | 16.18 | 23,293 | 1,103 | 14,364 |
| 21 Feb | 48981.20 | 849.9 | 180.65 | 17.18 | 19,573 | 1,862 | 13,279 |
| 20 Feb | 49334.55 | 683.15 | 28.55 | 16.86 | 7,452 | 852 | 11,458 |
| 19 Feb | 49570.10 | 659.7 | -161.4 | 17.80 | 11,073 | 452 | 10,643 |
| 18 Feb | 49087.30 | 830 | 81.95 | 17.56 | 10,392 | 1,336 | 10,221 |
| 17 Feb | 49258.90 | 736.9 | -61.4 | 17.35 | 14,515 | 987 | 8,885 |
| 14 Feb | 49099.45 | 834.4 | 109.25 | 17.04 | 10,543 | -82 | 7,893 |
| 13 Feb | 49359.85 | 748 | 54.7 | 17.27 | 7,622 | 1,403 | 8,000 |
| 12 Feb | 49479.45 | 673.45 | -19.55 | 16.94 | 9,187 | 1,172 | 6,633 |
| 11 Feb | 49403.40 | 724 | 197.8 | 16.76 | 5,138 | 376 | 5,470 |
| 10 Feb | 49981.00 | 529.95 | 40.25 | 16.63 | 3,607 | 482 | 5,121 |
| 7 Feb | 50158.85 | 488.35 | 20.2 | 16.70 | 4,262 | 233 | 4,699 |
| 6 Feb | 50382.10 | 475 | -6.3 | 17.31 | 2,686 | 222 | 4,473 |
| 5 Feb | 50343.05 | 487.4 | -78.9 | 16.88 | 3,270 | 25 | 4,243 |
| 4 Feb | 50157.95 | 558 | -288.55 | 17.11 | 5,616 | -127 | 4,221 |
| 3 Feb | 49210.55 | 826.45 | 53.1 | 16.77 | 3,191 | 382 | 4,378 |
| 1 Feb | 49506.95 | 776.9 | -50.25 | 17.39 | 6,059 | 417 | 3,989 |
| 31 Jan | 49587.20 | 821 | -144.6 | 18.38 | 4,369 | 431 | 3,586 |
| 30 Jan | 49311.95 | 964.15 | -168.6 | 19.23 | 2,095 | 224 | 3,156 |
| 29 Jan | 49165.95 | 1116 | -123.6 | 19.96 | 749 | 279 | 2,931 |
| 28 Jan | 48866.85 | 1224.65 | -379.7 | 19.91 | 1,183 | -14 | 2,656 |
| 27 Jan | 48064.65 | 1621.7 | 174.25 | 19.77 | 696 | 121 | 2,671 |
| 24 Jan | 48367.80 | 1455.7 | 143.4 | 19.40 | 1,278 | 626 | 2,541 |
| 23 Jan | 48589.00 | 1320.25 | 92.90 | 19.05 | 906 | 222 | 1,895 |
| 22 Jan | 48724.40 | 1227.35 | -71.20 | 18.73 | 789 | -54 | 1,679 |
| 21 Jan | 48570.90 | 1298.55 | 284.80 | 18.79 | 1,310 | 85 | 1,736 |
| 20 Jan | 49350.80 | 1013.75 | -309.60 | 18.70 | 990 | 349 | 1,651 |
| 17 Jan | 48540.60 | 1323.35 | 344.20 | 18.46 | 1,154 | 351 | 1,297 |
| 16 Jan | 49278.70 | 979.15 | -230.75 | 18.21 | 342 | -18 | 947 |
| 15 Jan | 48751.70 | 1209.9 | 55.95 | 18.16 | 514 | 13 | 967 |
| 14 Jan | 48729.15 | 1153.95 | -389.60 | 17.92 | 468 | 30 | 953 |
| 13 Jan | 48041.25 | 1543.55 | 307.15 | 18.14 | 1,643 | -451 | 923 |
| 10 Jan | 48734.15 | 1236.4 | 346.10 | 18.17 | 1,537 | 278 | 1,381 |
| 9 Jan | 49503.50 | 890.3 | 100.30 | 17.37 | 310 | 71 | 1,101 |
| 8 Jan | 49835.05 | 790 | 80.05 | 17.17 | 1,324 | -216 | 1,053 |
| 7 Jan | 50202.15 | 709.95 | -84.05 | 17.36 | 290 | 30 | 1,277 |
| 6 Jan | 49922.00 | 794 | 291.00 | 17.58 | 965 | -68 | 1,247 |
| 3 Jan | 50988.80 | 503 | 91.20 | 16.90 | 712 | 407 | 1,311 |
| 2 Jan | 51605.55 | 411.8 | 17.29 | 603 | 296 | 917 | |
For Nifty Bank - strike price 49000 expiring on 27MAR2025
Delta for 49000 PE is -0.70
Historical price for 49000 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1075, which was 36.85 higher than the previous day. The implied volatity was 15.73, the open interest changed by 363 which increased total open position to 26772
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1025.6, which was -218.6 lower than the previous day. The implied volatity was 14.80, the open interest changed by 75 which increased total open position to 26501
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1197.65, which was 178.65 higher than the previous day. The implied volatity was 16.03, the open interest changed by -1797 which decreased total open position to 26471
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1070, which was 241.25 higher than the previous day. The implied volatity was 17.65, the open interest changed by 12 which increased total open position to 28514
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 863.6, which was 52.9 higher than the previous day. The implied volatity was 15.70, the open interest changed by 1364 which increased total open position to 28502
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 795.4, which was -74.75 lower than the previous day. The implied volatity was 16.08, the open interest changed by 1988 which increased total open position to 27443
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 855.5, which was -166.7 lower than the previous day. The implied volatity was 15.79, the open interest changed by 710 which increased total open position to 25556
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1000.1, which was -94.35 lower than the previous day. The implied volatity was 16.18, the open interest changed by 366 which increased total open position to 25068
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1066.3, which was 72.3 higher than the previous day. The implied volatity was 15.70, the open interest changed by -1030 which decreased total open position to 24722
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1015.1, which was 217.05 higher than the previous day. The implied volatity was 15.47, the open interest changed by -2880 which decreased total open position to 25957
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 836, which was -18.95 lower than the previous day. The implied volatity was 15.71, the open interest changed by 13450 which increased total open position to 28837
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 875, which was -5.35 lower than the previous day. The implied volatity was 15.63, the open interest changed by 2795 which increased total open position to 17119
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 880, which was 77 higher than the previous day. The implied volatity was 16.18, the open interest changed by 1103 which increased total open position to 14364
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 849.9, which was 180.65 higher than the previous day. The implied volatity was 17.18, the open interest changed by 1862 which increased total open position to 13279
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 683.15, which was 28.55 higher than the previous day. The implied volatity was 16.86, the open interest changed by 852 which increased total open position to 11458
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 659.7, which was -161.4 lower than the previous day. The implied volatity was 17.80, the open interest changed by 452 which increased total open position to 10643
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 830, which was 81.95 higher than the previous day. The implied volatity was 17.56, the open interest changed by 1336 which increased total open position to 10221
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 736.9, which was -61.4 lower than the previous day. The implied volatity was 17.35, the open interest changed by 987 which increased total open position to 8885
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 834.4, which was 109.25 higher than the previous day. The implied volatity was 17.04, the open interest changed by -82 which decreased total open position to 7893
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 748, which was 54.7 higher than the previous day. The implied volatity was 17.27, the open interest changed by 1403 which increased total open position to 8000
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 673.45, which was -19.55 lower than the previous day. The implied volatity was 16.94, the open interest changed by 1172 which increased total open position to 6633
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 724, which was 197.8 higher than the previous day. The implied volatity was 16.76, the open interest changed by 376 which increased total open position to 5470
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 529.95, which was 40.25 higher than the previous day. The implied volatity was 16.63, the open interest changed by 482 which increased total open position to 5121
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 488.35, which was 20.2 higher than the previous day. The implied volatity was 16.70, the open interest changed by 233 which increased total open position to 4699
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 475, which was -6.3 lower than the previous day. The implied volatity was 17.31, the open interest changed by 222 which increased total open position to 4473
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 487.4, which was -78.9 lower than the previous day. The implied volatity was 16.88, the open interest changed by 25 which increased total open position to 4243
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 558, which was -288.55 lower than the previous day. The implied volatity was 17.11, the open interest changed by -127 which decreased total open position to 4221
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 826.45, which was 53.1 higher than the previous day. The implied volatity was 16.77, the open interest changed by 382 which increased total open position to 4378
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 776.9, which was -50.25 lower than the previous day. The implied volatity was 17.39, the open interest changed by 417 which increased total open position to 3989
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 821, which was -144.6 lower than the previous day. The implied volatity was 18.38, the open interest changed by 431 which increased total open position to 3586
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 964.15, which was -168.6 lower than the previous day. The implied volatity was 19.23, the open interest changed by 224 which increased total open position to 3156
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 1116, which was -123.6 lower than the previous day. The implied volatity was 19.96, the open interest changed by 279 which increased total open position to 2931
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1224.65, which was -379.7 lower than the previous day. The implied volatity was 19.91, the open interest changed by -14 which decreased total open position to 2656
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1621.7, which was 174.25 higher than the previous day. The implied volatity was 19.77, the open interest changed by 121 which increased total open position to 2671
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1455.7, which was 143.4 higher than the previous day. The implied volatity was 19.40, the open interest changed by 626 which increased total open position to 2541
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 1320.25, which was 92.90 higher than the previous day. The implied volatity was 19.05, the open interest changed by 222 which increased total open position to 1895
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 1227.35, which was -71.20 lower than the previous day. The implied volatity was 18.73, the open interest changed by -54 which decreased total open position to 1679
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 1298.55, which was 284.80 higher than the previous day. The implied volatity was 18.79, the open interest changed by 85 which increased total open position to 1736
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 1013.75, which was -309.60 lower than the previous day. The implied volatity was 18.70, the open interest changed by 349 which increased total open position to 1651
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 1323.35, which was 344.20 higher than the previous day. The implied volatity was 18.46, the open interest changed by 351 which increased total open position to 1297
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 979.15, which was -230.75 lower than the previous day. The implied volatity was 18.21, the open interest changed by -18 which decreased total open position to 947
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 1209.9, which was 55.95 higher than the previous day. The implied volatity was 18.16, the open interest changed by 13 which increased total open position to 967
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 1153.95, which was -389.60 lower than the previous day. The implied volatity was 17.92, the open interest changed by 30 which increased total open position to 953
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 1543.55, which was 307.15 higher than the previous day. The implied volatity was 18.14, the open interest changed by -451 which decreased total open position to 923
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 1236.4, which was 346.10 higher than the previous day. The implied volatity was 18.17, the open interest changed by 278 which increased total open position to 1381
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 890.3, which was 100.30 higher than the previous day. The implied volatity was 17.37, the open interest changed by 71 which increased total open position to 1101
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 790, which was 80.05 higher than the previous day. The implied volatity was 17.17, the open interest changed by -216 which decreased total open position to 1053
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 709.95, which was -84.05 lower than the previous day. The implied volatity was 17.36, the open interest changed by 30 which increased total open position to 1277
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 794, which was 291.00 higher than the previous day. The implied volatity was 17.58, the open interest changed by -68 which decreased total open position to 1247
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 503, which was 91.20 higher than the previous day. The implied volatity was 16.90, the open interest changed by 407 which increased total open position to 1311
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 411.8, which was lower than the previous day. The implied volatity was 17.29, the open interest changed by 296 which increased total open position to 917
