BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 49200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 26.39
Theta: -14.20
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 128.3 | -58.05 | 12.30 | 41,069 | 505 | 7,223 | |||
| 12 Mar | 48056.65 | 190 | 6 | 13.61 | 36,834 | 163 | 6,745 | |||
| 11 Mar | 47853.95 | 192.85 | -83.3 | 14.51 | 33,361 | 871 | 6,655 | |||
| 10 Mar | 48216.80 | 260 | -164.05 | 13.64 | 51,661 | 226 | 5,807 | |||
| 7 Mar | 48497.50 | 408.95 | -88.95 | 13.66 | 56,865 | 1,571 | 5,581 | |||
| 6 Mar | 48627.70 | 500.5 | 11.6 | 13.61 | 58,538 | 270 | 4,044 | |||
| 5 Mar | 48489.95 | 490.5 | 64.3 | 14.06 | 38,863 | -434 | 3,851 | |||
| 4 Mar | 48245.20 | 433 | 13.35 | 14.19 | 44,311 | 102 | 4,408 | |||
| 3 Mar | 48114.30 | 419.9 | -134 | 14.59 | 37,408 | 1,455 | 4,277 | |||
| 28 Feb | 48344.70 | 533.55 | -196.8 | 14.96 | 36,142 | -248 | 2,875 | |||
| 27 Feb | 48743.80 | 708 | -46.9 | 14.78 | 13,245 | 1,958 | 3,123 | |||
| 25 Feb | 48608.35 | 739.95 | -119.15 | 15.11 | 3,626 | 476 | 1,157 | |||
| 24 Feb | 48651.95 | 872.8 | -149.75 | 16.52 | 1,720 | 199 | 686 | |||
| 21 Feb | 48981.20 | 1014.7 | -298.3 | 15.69 | 1,796 | 178 | 477 | |||
| 20 Feb | 49334.55 | 1288 | -159.15 | 16.21 | 645 | 58 | 296 | |||
| 19 Feb | 49570.10 | 1436.45 | 197.8 | 15.99 | 406 | -65 | 240 | |||
| 18 Feb | 49087.30 | 1236.2 | -159.25 | 16.82 | 459 | 34 | 303 | |||
| 17 Feb | 49258.90 | 1415.75 | 70.9 | 17.23 | 338 | 62 | 278 | |||
| 14 Feb | 49099.45 | 1330 | -182 | 17.06 | 318 | 85 | 211 | |||
| 13 Feb | 49359.85 | 1512 | -56.9 | 16.97 | 58 | -13 | 126 | |||
| 12 Feb | 49479.45 | 1603.25 | 16.65 | 16.39 | 204 | 70 | 138 | |||
| 11 Feb | 49403.40 | 1532.25 | -329.1 | 16.47 | 80 | 12 | 67 | |||
|
|
||||||||||
| 10 Feb | 49981.00 | 1861.35 | -87.65 | 15.08 | 11 | 2 | 55 | |||
| 7 Feb | 50158.85 | 1949 | -316 | 12.53 | 52 | -21 | 55 | |||
| 6 Feb | 50382.10 | 2265 | 42.6 | 14.82 | 39 | 0 | 76 | |||
| 5 Feb | 50343.05 | 2223.6 | 145 | 15.41 | 26 | 0 | 77 | |||
| 4 Feb | 50157.95 | 2078.7 | 481.9 | 15.03 | 161 | -12 | 77 | |||
| 3 Feb | 49210.55 | 1591.15 | -127.6 | 16.27 | 84 | 5 | 90 | |||
| 1 Feb | 49506.95 | 1759.65 | -208 | 15.51 | 119 | 41 | 85 | |||
| 31 Jan | 49587.20 | 1971 | 77.7 | 17.33 | 88 | 12 | 46 | |||
| 30 Jan | 49311.95 | 1927.8 | 190.35 | 18.34 | 49 | 1 | 34 | |||
| 29 Jan | 49165.95 | 1737.4 | 2.4 | 17.49 | 11 | -2 | 33 | |||
| 28 Jan | 48866.85 | 1735 | 17.5 | 19.20 | 17 | 4 | 35 | |||
| 27 Jan | 48064.65 | 1717.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 1717.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 1717.5 | 81.80 | 19.88 | 1 | 0 | 31 | |||
| 22 Jan | 48724.40 | 1635.7 | 0.00 | 0.00 | 0 | 29 | 0 | |||
| 21 Jan | 48570.90 | 1635.7 | 88.25 | 18.20 | 57 | 33 | 35 | |||
| 20 Jan | 49350.80 | 1547.45 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 17 Jan | 48540.60 | 1547.45 | -1910.90 | 16.76 | 5 | -1 | 2 | |||
| 16 Jan | 49278.70 | 3458.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 3458.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 3458.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 3458.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 3458.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 3458.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 3458.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 3458.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 3458.35 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 3 Jan | 50988.80 | 3458.35 | -341.55 | 17.34 | 3 | 0 | 0 | |||
| 2 Jan | 51605.55 | 3799.9 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 49200 expiring on 27MAR2025
Delta for 49200 CE is 0.20
Historical price for 49200 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 128.3, which was -58.05 lower than the previous day. The implied volatity was 12.30, the open interest changed by 505 which increased total open position to 7223
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 190, which was 6 higher than the previous day. The implied volatity was 13.61, the open interest changed by 163 which increased total open position to 6745
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 192.85, which was -83.3 lower than the previous day. The implied volatity was 14.51, the open interest changed by 871 which increased total open position to 6655
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 260, which was -164.05 lower than the previous day. The implied volatity was 13.64, the open interest changed by 226 which increased total open position to 5807
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 408.95, which was -88.95 lower than the previous day. The implied volatity was 13.66, the open interest changed by 1571 which increased total open position to 5581
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 500.5, which was 11.6 higher than the previous day. The implied volatity was 13.61, the open interest changed by 270 which increased total open position to 4044
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 490.5, which was 64.3 higher than the previous day. The implied volatity was 14.06, the open interest changed by -434 which decreased total open position to 3851
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 433, which was 13.35 higher than the previous day. The implied volatity was 14.19, the open interest changed by 102 which increased total open position to 4408
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 419.9, which was -134 lower than the previous day. The implied volatity was 14.59, the open interest changed by 1455 which increased total open position to 4277
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 533.55, which was -196.8 lower than the previous day. The implied volatity was 14.96, the open interest changed by -248 which decreased total open position to 2875
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 708, which was -46.9 lower than the previous day. The implied volatity was 14.78, the open interest changed by 1958 which increased total open position to 3123
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 739.95, which was -119.15 lower than the previous day. The implied volatity was 15.11, the open interest changed by 476 which increased total open position to 1157
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 872.8, which was -149.75 lower than the previous day. The implied volatity was 16.52, the open interest changed by 199 which increased total open position to 686
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1014.7, which was -298.3 lower than the previous day. The implied volatity was 15.69, the open interest changed by 178 which increased total open position to 477
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1288, which was -159.15 lower than the previous day. The implied volatity was 16.21, the open interest changed by 58 which increased total open position to 296
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1436.45, which was 197.8 higher than the previous day. The implied volatity was 15.99, the open interest changed by -65 which decreased total open position to 240
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1236.2, which was -159.25 lower than the previous day. The implied volatity was 16.82, the open interest changed by 34 which increased total open position to 303
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1415.75, which was 70.9 higher than the previous day. The implied volatity was 17.23, the open interest changed by 62 which increased total open position to 278
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1330, which was -182 lower than the previous day. The implied volatity was 17.06, the open interest changed by 85 which increased total open position to 211
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1512, which was -56.9 lower than the previous day. The implied volatity was 16.97, the open interest changed by -13 which decreased total open position to 126
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1603.25, which was 16.65 higher than the previous day. The implied volatity was 16.39, the open interest changed by 70 which increased total open position to 138
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1532.25, which was -329.1 lower than the previous day. The implied volatity was 16.47, the open interest changed by 12 which increased total open position to 67
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 1861.35, which was -87.65 lower than the previous day. The implied volatity was 15.08, the open interest changed by 2 which increased total open position to 55
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 1949, which was -316 lower than the previous day. The implied volatity was 12.53, the open interest changed by -21 which decreased total open position to 55
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 2265, which was 42.6 higher than the previous day. The implied volatity was 14.82, the open interest changed by 0 which decreased total open position to 76
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 2223.6, which was 145 higher than the previous day. The implied volatity was 15.41, the open interest changed by 0 which decreased total open position to 77
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 2078.7, which was 481.9 higher than the previous day. The implied volatity was 15.03, the open interest changed by -12 which decreased total open position to 77
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1591.15, which was -127.6 lower than the previous day. The implied volatity was 16.27, the open interest changed by 5 which increased total open position to 90
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1759.65, which was -208 lower than the previous day. The implied volatity was 15.51, the open interest changed by 41 which increased total open position to 85
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1971, which was 77.7 higher than the previous day. The implied volatity was 17.33, the open interest changed by 12 which increased total open position to 46
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1927.8, which was 190.35 higher than the previous day. The implied volatity was 18.34, the open interest changed by 1 which increased total open position to 34
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 1737.4, which was 2.4 higher than the previous day. The implied volatity was 17.49, the open interest changed by -2 which decreased total open position to 33
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1735, which was 17.5 higher than the previous day. The implied volatity was 19.20, the open interest changed by 4 which increased total open position to 35
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1717.5, 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 1717.5, 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 1717.5, which was 81.80 higher than the previous day. The implied volatity was 19.88, the open interest changed by 0 which decreased total open position to 31
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 1635.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 29 which increased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 1635.7, which was 88.25 higher than the previous day. The implied volatity was 18.20, the open interest changed by 33 which increased total open position to 35
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 1547.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 1547.45, which was -1910.90 lower than the previous day. The implied volatity was 16.76, the open interest changed by -1 which decreased total open position to 2
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 3458.35, 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 3458.35, 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 3458.35, 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 3458.35, 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 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 3458.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 3458.35, 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 3458.35, 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 3458.35, 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 3458.35, 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 3458.35, which was -341.55 lower than the previous day. The implied volatity was 17.34, 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 3799.9, 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 49200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 30.97
Theta: -8.24
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 1242.85 | 59.15 | 16.46 | 5,839 | 139 | 4,734 |
| 12 Mar | 48056.65 | 1171.05 | -215.55 | 14.85 | 3,445 | 1,658 | 4,314 |
| 11 Mar | 47853.95 | 1350 | 201.9 | 16.31 | 1,424 | -213 | 2,656 |
| 10 Mar | 48216.80 | 1206.9 | 259.35 | 17.83 | 8,528 | -163 | 2,869 |
| 7 Mar | 48497.50 | 979.7 | 61.85 | 15.66 | 9,327 | 360 | 3,032 |
| 6 Mar | 48627.70 | 893.65 | -90.25 | 15.84 | 8,409 | 546 | 2,695 |
| 5 Mar | 48489.95 | 974.05 | -174.9 | 15.90 | 8,010 | 444 | 2,153 |
| 4 Mar | 48245.20 | 1104.15 | -114.8 | 15.74 | 1,949 | 182 | 1,711 |
| 3 Mar | 48114.30 | 1193.3 | 92.05 | 15.73 | 2,655 | -36 | 1,530 |
| 28 Feb | 48344.70 | 1131.9 | 243.65 | 15.39 | 9,858 | -724 | 1,678 |
| 27 Feb | 48743.80 | 937.25 | -9.8 | 15.65 | 9,829 | 1,643 | 2,402 |
| 25 Feb | 48608.35 | 969.75 | -2.3 | 15.49 | 2,046 | 61 | 760 |
| 24 Feb | 48651.95 | 979.55 | 79.8 | 16.14 | 900 | 87 | 698 |
| 21 Feb | 48981.20 | 927.5 | 183.8 | 16.92 | 2,500 | 16 | 612 |
| 20 Feb | 49334.55 | 761 | 41 | 16.81 | 810 | 160 | 593 |
| 19 Feb | 49570.10 | 724.7 | -179 | 17.63 | 531 | 102 | 429 |
| 18 Feb | 49087.30 | 912.35 | 85.05 | 17.47 | 501 | 35 | 327 |
| 17 Feb | 49258.90 | 807.1 | -66.85 | 17.07 | 542 | 57 | 292 |
| 14 Feb | 49099.45 | 896.6 | 104.6 | 16.65 | 475 | -56 | 234 |
| 13 Feb | 49359.85 | 785 | 20.5 | 16.56 | 118 | 7 | 290 |
| 12 Feb | 49479.45 | 747.25 | -11.85 | 16.92 | 364 | 75 | 285 |
| 11 Feb | 49403.40 | 789.7 | 190.7 | 16.57 | 289 | 29 | 210 |
| 10 Feb | 49981.00 | 599 | 51.65 | 16.79 | 90 | -22 | 181 |
| 7 Feb | 50158.85 | 537.3 | 5.35 | 16.59 | 360 | 34 | 206 |
| 6 Feb | 50382.10 | 531.95 | -1.95 | 17.35 | 45 | 13 | 173 |
| 5 Feb | 50343.05 | 541.3 | -83.1 | 16.84 | 118 | -26 | 161 |
| 4 Feb | 50157.95 | 615.9 | -312.15 | 17.07 | 248 | 25 | 192 |
| 3 Feb | 49210.55 | 931 | 76.35 | 17.11 | 233 | 48 | 168 |
| 1 Feb | 49506.95 | 843.6 | -63.05 | 17.27 | 230 | 29 | 120 |
| 31 Jan | 49587.20 | 885.35 | -135.15 | 18.25 | 227 | -15 | 91 |
| 30 Jan | 49311.95 | 1002.3 | -221.7 | 18.66 | 76 | 20 | 106 |
| 29 Jan | 49165.95 | 1243.45 | -17.45 | 20.53 | 14 | 5 | 85 |
| 28 Jan | 48866.85 | 1260.9 | -39.1 | 19.21 | 6 | 2 | 80 |
| 27 Jan | 48064.65 | 1300 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 1300 | -149 | 16.18 | 2 | 0 | 78 |
| 23 Jan | 48589.00 | 1449 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 1449 | 104.20 | 20.36 | 4 | -1 | 77 |
| 21 Jan | 48570.90 | 1344.8 | 272.20 | 18.21 | 3 | -1 | 77 |
| 20 Jan | 49350.80 | 1072.6 | -398.40 | 18.46 | 11 | 6 | 79 |
| 17 Jan | 48540.60 | 1471 | 417.90 | 19.10 | 97 | 64 | 73 |
| 16 Jan | 49278.70 | 1053.1 | 174.75 | 18.17 | 15 | 9 | 9 |
| 15 Jan | 48751.70 | 878.35 | 0.00 | 0.59 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 878.35 | 0.00 | 0.71 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 878.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 878.35 | 0.00 | 0.63 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 878.35 | 0.00 | 1.45 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 878.35 | 0.00 | 1.75 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 878.35 | 0.00 | 2.00 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 878.35 | 0.00 | 1.79 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 878.35 | 0.00 | 2.72 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 878.35 | 3.26 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49200 expiring on 27MAR2025
Delta for 49200 PE is -0.73
Historical price for 49200 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1242.85, which was 59.15 higher than the previous day. The implied volatity was 16.46, the open interest changed by 139 which increased total open position to 4734
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1171.05, which was -215.55 lower than the previous day. The implied volatity was 14.85, the open interest changed by 1658 which increased total open position to 4314
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1350, which was 201.9 higher than the previous day. The implied volatity was 16.31, the open interest changed by -213 which decreased total open position to 2656
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1206.9, which was 259.35 higher than the previous day. The implied volatity was 17.83, the open interest changed by -163 which decreased total open position to 2869
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 979.7, which was 61.85 higher than the previous day. The implied volatity was 15.66, the open interest changed by 360 which increased total open position to 3032
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 893.65, which was -90.25 lower than the previous day. The implied volatity was 15.84, the open interest changed by 546 which increased total open position to 2695
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 974.05, which was -174.9 lower than the previous day. The implied volatity was 15.90, the open interest changed by 444 which increased total open position to 2153
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1104.15, which was -114.8 lower than the previous day. The implied volatity was 15.74, the open interest changed by 182 which increased total open position to 1711
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1193.3, which was 92.05 higher than the previous day. The implied volatity was 15.73, the open interest changed by -36 which decreased total open position to 1530
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1131.9, which was 243.65 higher than the previous day. The implied volatity was 15.39, the open interest changed by -724 which decreased total open position to 1678
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 937.25, which was -9.8 lower than the previous day. The implied volatity was 15.65, the open interest changed by 1643 which increased total open position to 2402
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 969.75, which was -2.3 lower than the previous day. The implied volatity was 15.49, the open interest changed by 61 which increased total open position to 760
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 979.55, which was 79.8 higher than the previous day. The implied volatity was 16.14, the open interest changed by 87 which increased total open position to 698
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 927.5, which was 183.8 higher than the previous day. The implied volatity was 16.92, the open interest changed by 16 which increased total open position to 612
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 761, which was 41 higher than the previous day. The implied volatity was 16.81, the open interest changed by 160 which increased total open position to 593
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 724.7, which was -179 lower than the previous day. The implied volatity was 17.63, the open interest changed by 102 which increased total open position to 429
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 912.35, which was 85.05 higher than the previous day. The implied volatity was 17.47, the open interest changed by 35 which increased total open position to 327
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 807.1, which was -66.85 lower than the previous day. The implied volatity was 17.07, the open interest changed by 57 which increased total open position to 292
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 896.6, which was 104.6 higher than the previous day. The implied volatity was 16.65, the open interest changed by -56 which decreased total open position to 234
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 785, which was 20.5 higher than the previous day. The implied volatity was 16.56, the open interest changed by 7 which increased total open position to 290
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 747.25, which was -11.85 lower than the previous day. The implied volatity was 16.92, the open interest changed by 75 which increased total open position to 285
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 789.7, which was 190.7 higher than the previous day. The implied volatity was 16.57, the open interest changed by 29 which increased total open position to 210
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 599, which was 51.65 higher than the previous day. The implied volatity was 16.79, the open interest changed by -22 which decreased total open position to 181
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 537.3, which was 5.35 higher than the previous day. The implied volatity was 16.59, the open interest changed by 34 which increased total open position to 206
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 531.95, which was -1.95 lower than the previous day. The implied volatity was 17.35, the open interest changed by 13 which increased total open position to 173
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 541.3, which was -83.1 lower than the previous day. The implied volatity was 16.84, the open interest changed by -26 which decreased total open position to 161
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 615.9, which was -312.15 lower than the previous day. The implied volatity was 17.07, the open interest changed by 25 which increased total open position to 192
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 931, which was 76.35 higher than the previous day. The implied volatity was 17.11, the open interest changed by 48 which increased total open position to 168
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 843.6, which was -63.05 lower than the previous day. The implied volatity was 17.27, the open interest changed by 29 which increased total open position to 120
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 885.35, which was -135.15 lower than the previous day. The implied volatity was 18.25, the open interest changed by -15 which decreased total open position to 91
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1002.3, which was -221.7 lower than the previous day. The implied volatity was 18.66, the open interest changed by 20 which increased total open position to 106
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 1243.45, which was -17.45 lower than the previous day. The implied volatity was 20.53, the open interest changed by 5 which increased total open position to 85
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1260.9, which was -39.1 lower than the previous day. The implied volatity was 19.21, the open interest changed by 2 which increased total open position to 80
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1300, 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 1300, which was -149 lower than the previous day. The implied volatity was 16.18, the open interest changed by 0 which decreased total open position to 78
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 1449, 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 1449, which was 104.20 higher than the previous day. The implied volatity was 20.36, the open interest changed by -1 which decreased total open position to 77
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 1344.8, which was 272.20 higher than the previous day. The implied volatity was 18.21, the open interest changed by -1 which decreased total open position to 77
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 1072.6, which was -398.40 lower than the previous day. The implied volatity was 18.46, the open interest changed by 6 which increased total open position to 79
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 1471, which was 417.90 higher than the previous day. The implied volatity was 19.10, the open interest changed by 64 which increased total open position to 73
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 1053.1, which was 174.75 higher than the previous day. The implied volatity was 18.17, the open interest changed by 9 which increased total open position to 9
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 878.35, which was 0.00 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 878.35, which was 0.00 lower than the previous day. The implied volatity was 0.71, 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 878.35, 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 878.35, 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 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 878.35, which was 0.00 lower than the previous day. The implied volatity was 1.45, 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 878.35, which was 0.00 lower than the previous day. The implied volatity was 1.75, 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 878.35, which was 0.00 lower than the previous day. The implied volatity was 2.00, 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 878.35, which was 0.00 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 878.35, which was 0.00 lower than the previous day. The implied volatity was 2.72, 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 878.35, which was lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
