BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 49100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 22.28
Theta: -29.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Mar | 49702.60 | 871 | 280.7 | 13.73 | 26,846 | -1,596 | 4,412 | |||
| 18 Mar | 49314.50 | 648.15 | 453.3 | 13.65 | 1,68,500 | -1,522 | 6,343 | |||
| 17 Mar | 48354.15 | 198.15 | 33.7 | 13.69 | 52,309 | 187 | 8,074 | |||
| 13 Mar | 48060.40 | 150.1 | -61.75 | 12.34 | 48,194 | 313 | 7,939 | |||
| 12 Mar | 48056.65 | 214.05 | 6.15 | 13.59 | 46,821 | 865 | 7,809 | |||
| 11 Mar | 47853.95 | 217.9 | -89.2 | 14.57 | 42,608 | -84 | 7,025 | |||
| 10 Mar | 48216.80 | 294.15 | -170.9 | 13.76 | 41,307 | 805 | 7,111 | |||
| 7 Mar | 48497.50 | 441.7 | -100.1 | 13.54 | 40,605 | 2,015 | 6,306 | |||
| 6 Mar | 48627.70 | 540.1 | 9.3 | 13.54 | 41,761 | 744 | 4,180 | |||
| 5 Mar | 48489.95 | 533 | 71 | 14.10 | 38,453 | -168 | 3,600 | |||
| 4 Mar | 48245.20 | 474.2 | 18.6 | 14.28 | 38,926 | 57 | 3,847 | |||
| 3 Mar | 48114.30 | 459.95 | -136.3 | 14.70 | 28,104 | 677 | 3,945 | |||
| 28 Feb | 48344.70 | 575.2 | -210.4 | 15.02 | 38,344 | 1,064 | 3,369 | |||
| 27 Feb | 48743.80 | 758.05 | -47.9 | 14.85 | 8,222 | 1,119 | 2,305 | |||
| 25 Feb | 48608.35 | 787.65 | -126.55 | 15.15 | 3,152 | 452 | 1,180 | |||
| 24 Feb | 48651.95 | 907.75 | -178.1 | 16.30 | 1,683 | 160 | 718 | |||
| 21 Feb | 48981.20 | 1060 | -317.45 | 15.57 | 1,259 | 106 | 567 | |||
| 20 Feb | 49334.55 | 1354.05 | -164.75 | 16.34 | 188 | -9 | 462 | |||
|
|
||||||||||
| 19 Feb | 49570.10 | 1505.65 | 207.2 | 15.94 | 650 | 60 | 471 | |||
| 18 Feb | 49087.30 | 1286.05 | -189.4 | 16.77 | 958 | 148 | 412 | |||
| 17 Feb | 49258.90 | 1490 | 69.75 | 17.49 | 268 | 31 | 273 | |||
| 14 Feb | 49099.45 | 1425.9 | -138 | 17.70 | 513 | 115 | 242 | |||
| 13 Feb | 49359.85 | 1563.9 | -92.75 | 16.96 | 67 | 25 | 126 | |||
| 12 Feb | 49479.45 | 1668 | 16 | 16.32 | 96 | 53 | 102 | |||
| 11 Feb | 49403.40 | 1650.45 | -702.75 | 17.37 | 23 | 4 | 49 | |||
| 10 Feb | 49981.00 | 2353.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 2353.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 2353.2 | 0 | 0.00 | 0 | 1 | 0 | |||
| 5 Feb | 50343.05 | 2353.2 | 222.85 | 16.38 | 5 | 0 | 44 | |||
| 4 Feb | 50157.95 | 2104.75 | 469.7 | 14.29 | 66 | -8 | 45 | |||
| 3 Feb | 49210.55 | 1629.7 | -189.4 | 15.99 | 142 | 26 | 53 | |||
| 1 Feb | 49506.95 | 1819.15 | -162.85 | 15.47 | 55 | 11 | 28 | |||
| 31 Jan | 49587.20 | 1982 | 27.7 | 16.62 | 21 | 3 | 17 | |||
| 30 Jan | 49311.95 | 1954.3 | 112.05 | 17.92 | 5 | -1 | 13 | |||
| 29 Jan | 49165.95 | 1767 | -72.35 | 17.12 | 12 | 4 | 14 | |||
| 28 Jan | 48866.85 | 1839.35 | 159.3 | 19.87 | 6 | 2 | 7 | |||
| 27 Jan | 48064.65 | 1680.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 1680.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 1680.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 1680.05 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 21 Jan | 48570.90 | 1680.05 | -2189.10 | 18.12 | 10 | 5 | 5 | |||
| 20 Jan | 49350.80 | 3869.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 3869.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 3869.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 3869.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 3869.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 3869.15 | 0.00 | 0.10 | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 3869.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 3869.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 3869.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 3869.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 3869.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 3869.15 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 3869.15 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 49100 expiring on 27MAR2025
Delta for 49100 CE is 0.77
Historical price for 49100 CE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 871, which was 280.7 higher than the previous day. The implied volatity was 13.73, the open interest changed by -1596 which decreased total open position to 4412
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 648.15, which was 453.3 higher than the previous day. The implied volatity was 13.65, the open interest changed by -1522 which decreased total open position to 6343
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 198.15, which was 33.7 higher than the previous day. The implied volatity was 13.69, the open interest changed by 187 which increased total open position to 8074
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 150.1, which was -61.75 lower than the previous day. The implied volatity was 12.34, the open interest changed by 313 which increased total open position to 7939
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 214.05, which was 6.15 higher than the previous day. The implied volatity was 13.59, the open interest changed by 865 which increased total open position to 7809
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 217.9, which was -89.2 lower than the previous day. The implied volatity was 14.57, the open interest changed by -84 which decreased total open position to 7025
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 294.15, which was -170.9 lower than the previous day. The implied volatity was 13.76, the open interest changed by 805 which increased total open position to 7111
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 441.7, which was -100.1 lower than the previous day. The implied volatity was 13.54, the open interest changed by 2015 which increased total open position to 6306
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 540.1, which was 9.3 higher than the previous day. The implied volatity was 13.54, the open interest changed by 744 which increased total open position to 4180
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 533, which was 71 higher than the previous day. The implied volatity was 14.10, the open interest changed by -168 which decreased total open position to 3600
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 474.2, which was 18.6 higher than the previous day. The implied volatity was 14.28, the open interest changed by 57 which increased total open position to 3847
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 459.95, which was -136.3 lower than the previous day. The implied volatity was 14.70, the open interest changed by 677 which increased total open position to 3945
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 575.2, which was -210.4 lower than the previous day. The implied volatity was 15.02, the open interest changed by 1064 which increased total open position to 3369
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 758.05, which was -47.9 lower than the previous day. The implied volatity was 14.85, the open interest changed by 1119 which increased total open position to 2305
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 787.65, which was -126.55 lower than the previous day. The implied volatity was 15.15, the open interest changed by 452 which increased total open position to 1180
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 907.75, which was -178.1 lower than the previous day. The implied volatity was 16.30, the open interest changed by 160 which increased total open position to 718
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1060, which was -317.45 lower than the previous day. The implied volatity was 15.57, the open interest changed by 106 which increased total open position to 567
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1354.05, which was -164.75 lower than the previous day. The implied volatity was 16.34, the open interest changed by -9 which decreased total open position to 462
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1505.65, which was 207.2 higher than the previous day. The implied volatity was 15.94, the open interest changed by 60 which increased total open position to 471
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1286.05, which was -189.4 lower than the previous day. The implied volatity was 16.77, the open interest changed by 148 which increased total open position to 412
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1490, which was 69.75 higher than the previous day. The implied volatity was 17.49, the open interest changed by 31 which increased total open position to 273
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1425.9, which was -138 lower than the previous day. The implied volatity was 17.70, the open interest changed by 115 which increased total open position to 242
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1563.9, which was -92.75 lower than the previous day. The implied volatity was 16.96, the open interest changed by 25 which increased total open position to 126
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1668, which was 16 higher than the previous day. The implied volatity was 16.32, the open interest changed by 53 which increased total open position to 102
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1650.45, which was -702.75 lower than the previous day. The implied volatity was 17.37, the open interest changed by 4 which increased total open position to 49
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 2353.2, 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 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 2353.2, 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 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 2353.2, 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 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 2353.2, which was 222.85 higher than the previous day. The implied volatity was 16.38, the open interest changed by 0 which decreased total open position to 44
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 2104.75, which was 469.7 higher than the previous day. The implied volatity was 14.29, the open interest changed by -8 which decreased total open position to 45
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1629.7, which was -189.4 lower than the previous day. The implied volatity was 15.99, the open interest changed by 26 which increased total open position to 53
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1819.15, which was -162.85 lower than the previous day. The implied volatity was 15.47, the open interest changed by 11 which increased total open position to 28
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1982, which was 27.7 higher than the previous day. The implied volatity was 16.62, the open interest changed by 3 which increased total open position to 17
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1954.3, which was 112.05 higher than the previous day. The implied volatity was 17.92, the open interest changed by -1 which decreased total open position to 13
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 1767, which was -72.35 lower than the previous day. The implied volatity was 17.12, the open interest changed by 4 which increased total open position to 14
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1839.35, which was 159.3 higher than the previous day. The implied volatity was 19.87, the open interest changed by 2 which increased total open position to 7
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1680.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1680.05, 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 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 1680.05, 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 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 1680.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 1680.05, which was -2189.10 lower than the previous day. The implied volatity was 18.12, the open interest changed by 5 which increased total open position to 5
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 3869.15, 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 3869.15, 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 3869.15, 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 3869.15, 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 3869.15, 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 3869.15, which was 0.00 lower than the previous day. The implied volatity was 0.10, 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 3869.15, 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 3869.15, 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 3869.15, 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 3869.15, 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 3869.15, 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 3869.15, 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 3869.15, 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 49100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 23.07
Theta: -17.87
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Mar | 49702.60 | 158 | -147.45 | 14.72 | 72,457 | -705 | 8,592 |
| 18 Mar | 49314.50 | 268 | -556.95 | 14.22 | 1,38,038 | 6,578 | 9,607 |
| 17 Mar | 48354.15 | 800.3 | -313.95 | 13.10 | 4,877 | 173 | 3,037 |
| 13 Mar | 48060.40 | 1161.4 | 54.3 | 16.20 | 3,457 | -244 | 2,863 |
| 12 Mar | 48056.65 | 1096.45 | -221.75 | 14.81 | 2,551 | -71 | 3,111 |
| 11 Mar | 47853.95 | 1270 | 185.8 | 16.03 | 1,519 | -101 | 3,187 |
| 10 Mar | 48216.80 | 1130 | 241.85 | 17.55 | 8,797 | 264 | 3,287 |
| 7 Mar | 48497.50 | 912.9 | 47.45 | 15.50 | 10,883 | 458 | 3,023 |
| 6 Mar | 48627.70 | 860.2 | -60.9 | 16.10 | 11,153 | 393 | 2,562 |
| 5 Mar | 48489.95 | 914.65 | -175.2 | 15.86 | 6,154 | 202 | 2,156 |
| 4 Mar | 48245.20 | 1052 | -102.05 | 15.95 | 2,506 | 37 | 1,960 |
| 3 Mar | 48114.30 | 1136.85 | 92.45 | 15.88 | 3,971 | -172 | 1,920 |
| 28 Feb | 48344.70 | 1067.5 | 228.9 | 15.35 | 8,754 | -202 | 2,114 |
| 27 Feb | 48743.80 | 880 | -23.65 | 15.57 | 9,296 | 1,552 | 2,316 |
| 25 Feb | 48608.35 | 922.1 | -2.85 | 15.59 | 2,807 | 64 | 767 |
| 24 Feb | 48651.95 | 922.95 | 69.5 | 16.06 | 1,049 | 50 | 707 |
| 21 Feb | 48981.20 | 870.95 | 170.45 | 16.76 | 1,174 | 49 | 657 |
| 20 Feb | 49334.55 | 720 | 33.7 | 16.81 | 484 | 110 | 610 |
| 19 Feb | 49570.10 | 695.35 | -170.1 | 17.78 | 661 | 30 | 492 |
| 18 Feb | 49087.30 | 868.1 | 77.45 | 17.47 | 812 | 197 | 467 |
| 17 Feb | 49258.90 | 768.8 | -68.3 | 17.22 | 625 | -64 | 266 |
| 14 Feb | 49099.45 | 858.5 | 108 | 16.75 | 575 | 181 | 333 |
| 13 Feb | 49359.85 | 747.3 | 38.25 | 16.65 | 121 | 2 | 153 |
| 12 Feb | 49479.45 | 708.75 | 0.45 | 16.99 | 279 | 101 | 149 |
| 11 Feb | 49403.40 | 719.8 | 104.2 | 16.10 | 99 | -1 | 49 |
| 10 Feb | 49981.00 | 615.6 | 101.1 | 17.59 | 7 | -1 | 50 |
| 7 Feb | 50158.85 | 508 | -2 | 16.55 | 57 | -3 | 55 |
| 6 Feb | 50382.10 | 510 | -3.45 | 17.45 | 4 | 3 | 58 |
| 5 Feb | 50343.05 | 513.45 | -87.75 | 16.85 | 9 | -1 | 56 |
| 4 Feb | 50157.95 | 589.85 | -307.9 | 17.14 | 112 | -54 | 57 |
| 3 Feb | 49210.55 | 898 | 65.3 | 17.19 | 151 | 34 | 107 |
| 1 Feb | 49506.95 | 810.8 | -43.15 | 17.34 | 121 | 12 | 74 |
| 31 Jan | 49587.20 | 850.7 | -184.05 | 18.29 | 130 | 2 | 63 |
| 30 Jan | 49311.95 | 1034.75 | -146.5 | 19.65 | 72 | 37 | 41 |
| 29 Jan | 49165.95 | 1181.25 | -39.9 | 20.27 | 2 | 1 | 4 |
| 28 Jan | 48866.85 | 1221.15 | -118.85 | 19.28 | 5 | 2 | 3 |
| 27 Jan | 48064.65 | 1340 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 1340 | 0 | 0.00 | 0 | 1 | 0 |
| 23 Jan | 48589.00 | 1340 | 40.00 | 18.72 | 1 | 0 | 0 |
| 22 Jan | 48724.40 | 1300 | 0.00 | 0.00 | 0 | -3 | 0 |
| 21 Jan | 48570.90 | 1300 | 0.00 | 18.24 | 3 | 0 | 3 |
| 20 Jan | 49350.80 | 1300 | 450.60 | 21.81 | 3 | 0 | 0 |
| 17 Jan | 48540.60 | 849.4 | 0.00 | 0.45 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 849.4 | 0.00 | 1.35 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 849.4 | 0.00 | 0.70 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 849.4 | 0.00 | 0.82 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 849.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 849.4 | 0.00 | 0.74 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 849.4 | 0.00 | 1.56 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 849.4 | 0.00 | 1.76 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 849.4 | 0.00 | 2.09 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 849.4 | 0.00 | 1.89 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 849.4 | 0.00 | 2.81 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 849.4 | 3.35 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49100 expiring on 27MAR2025
Delta for 49100 PE is -0.24
Historical price for 49100 PE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 158, which was -147.45 lower than the previous day. The implied volatity was 14.72, the open interest changed by -705 which decreased total open position to 8592
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 268, which was -556.95 lower than the previous day. The implied volatity was 14.22, the open interest changed by 6578 which increased total open position to 9607
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 800.3, which was -313.95 lower than the previous day. The implied volatity was 13.10, the open interest changed by 173 which increased total open position to 3037
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1161.4, which was 54.3 higher than the previous day. The implied volatity was 16.20, the open interest changed by -244 which decreased total open position to 2863
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1096.45, which was -221.75 lower than the previous day. The implied volatity was 14.81, the open interest changed by -71 which decreased total open position to 3111
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1270, which was 185.8 higher than the previous day. The implied volatity was 16.03, the open interest changed by -101 which decreased total open position to 3187
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1130, which was 241.85 higher than the previous day. The implied volatity was 17.55, the open interest changed by 264 which increased total open position to 3287
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 912.9, which was 47.45 higher than the previous day. The implied volatity was 15.50, the open interest changed by 458 which increased total open position to 3023
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 860.2, which was -60.9 lower than the previous day. The implied volatity was 16.10, the open interest changed by 393 which increased total open position to 2562
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 914.65, which was -175.2 lower than the previous day. The implied volatity was 15.86, the open interest changed by 202 which increased total open position to 2156
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1052, which was -102.05 lower than the previous day. The implied volatity was 15.95, the open interest changed by 37 which increased total open position to 1960
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1136.85, which was 92.45 higher than the previous day. The implied volatity was 15.88, the open interest changed by -172 which decreased total open position to 1920
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1067.5, which was 228.9 higher than the previous day. The implied volatity was 15.35, the open interest changed by -202 which decreased total open position to 2114
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 880, which was -23.65 lower than the previous day. The implied volatity was 15.57, the open interest changed by 1552 which increased total open position to 2316
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 922.1, which was -2.85 lower than the previous day. The implied volatity was 15.59, the open interest changed by 64 which increased total open position to 767
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 922.95, which was 69.5 higher than the previous day. The implied volatity was 16.06, the open interest changed by 50 which increased total open position to 707
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 870.95, which was 170.45 higher than the previous day. The implied volatity was 16.76, the open interest changed by 49 which increased total open position to 657
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 720, which was 33.7 higher than the previous day. The implied volatity was 16.81, the open interest changed by 110 which increased total open position to 610
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 695.35, which was -170.1 lower than the previous day. The implied volatity was 17.78, the open interest changed by 30 which increased total open position to 492
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 868.1, which was 77.45 higher than the previous day. The implied volatity was 17.47, the open interest changed by 197 which increased total open position to 467
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 768.8, which was -68.3 lower than the previous day. The implied volatity was 17.22, the open interest changed by -64 which decreased total open position to 266
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 858.5, which was 108 higher than the previous day. The implied volatity was 16.75, the open interest changed by 181 which increased total open position to 333
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 747.3, which was 38.25 higher than the previous day. The implied volatity was 16.65, the open interest changed by 2 which increased total open position to 153
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 708.75, which was 0.45 higher than the previous day. The implied volatity was 16.99, the open interest changed by 101 which increased total open position to 149
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 719.8, which was 104.2 higher than the previous day. The implied volatity was 16.10, the open interest changed by -1 which decreased total open position to 49
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 615.6, which was 101.1 higher than the previous day. The implied volatity was 17.59, the open interest changed by -1 which decreased total open position to 50
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 508, which was -2 lower than the previous day. The implied volatity was 16.55, the open interest changed by -3 which decreased total open position to 55
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 510, which was -3.45 lower than the previous day. The implied volatity was 17.45, the open interest changed by 3 which increased total open position to 58
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 513.45, which was -87.75 lower than the previous day. The implied volatity was 16.85, the open interest changed by -1 which decreased total open position to 56
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 589.85, which was -307.9 lower than the previous day. The implied volatity was 17.14, the open interest changed by -54 which decreased total open position to 57
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 898, which was 65.3 higher than the previous day. The implied volatity was 17.19, the open interest changed by 34 which increased total open position to 107
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 810.8, which was -43.15 lower than the previous day. The implied volatity was 17.34, the open interest changed by 12 which increased total open position to 74
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 850.7, which was -184.05 lower than the previous day. The implied volatity was 18.29, the open interest changed by 2 which increased total open position to 63
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1034.75, which was -146.5 lower than the previous day. The implied volatity was 19.65, the open interest changed by 37 which increased total open position to 41
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 1181.25, which was -39.9 lower than the previous day. The implied volatity was 20.27, the open interest changed by 1 which increased total open position to 4
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1221.15, which was -118.85 lower than the previous day. The implied volatity was 19.28, the open interest changed by 2 which increased total open position to 3
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1340, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1340, 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 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 1340, which was 40.00 higher than the previous day. The implied volatity was 18.72, 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 1300, which was 0.00 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 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 1300, which was 0.00 lower than the previous day. The implied volatity was 18.24, the open interest changed by 0 which decreased total open position to 3
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 1300, which was 450.60 higher than the previous day. The implied volatity was 21.81, 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 849.4, which was 0.00 lower than the previous day. The implied volatity was 0.45, 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 849.4, which was 0.00 lower than the previous day. The implied volatity was 1.35, 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 849.4, which was 0.00 lower than the previous day. The implied volatity was 0.70, 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 849.4, which was 0.00 lower than the previous day. The implied volatity was 0.82, 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 849.4, 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 849.4, which was 0.00 lower than the previous day. The implied volatity was 0.74, 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 849.4, which was 0.00 lower than the previous day. The implied volatity was 1.56, 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 849.4, which was 0.00 lower than the previous day. The implied volatity was 1.76, 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 849.4, which was 0.00 lower than the previous day. The implied volatity was 2.09, 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 849.4, which was 0.00 lower than the previous day. The implied volatity was 1.89, 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 849.4, which was 0.00 lower than the previous day. The implied volatity was 2.81, 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 849.4, which was lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
