BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 49300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 24.60
Theta: -13.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 111.45 | -52.1 | 12.35 | 44,009 | 3,640 | 8,882 | |||
| 12 Mar | 48056.65 | 165.55 | 0.75 | 13.54 | 31,985 | -231 | 5,230 | |||
| 11 Mar | 47853.95 | 168.05 | -78.85 | 14.35 | 27,334 | 406 | 5,476 | |||
| 10 Mar | 48216.80 | 237.85 | -148.25 | 13.78 | 34,770 | 520 | 5,077 | |||
| 7 Mar | 48497.50 | 370 | -86.75 | 13.58 | 42,740 | 1,017 | 4,557 | |||
| 6 Mar | 48627.70 | 455.1 | 6.75 | 13.68 | 29,102 | 158 | 3,592 | |||
| 5 Mar | 48489.95 | 449.85 | 62.7 | 14.02 | 38,596 | -213 | 3,480 | |||
| 4 Mar | 48245.20 | 400 | 14.75 | 14.22 | 34,102 | 249 | 3,794 | |||
| 3 Mar | 48114.30 | 389.4 | -122.9 | 14.64 | 27,748 | 1,081 | 3,588 | |||
| 28 Feb | 48344.70 | 496.95 | -190.55 | 14.96 | 31,824 | 26 | 2,517 | |||
| 27 Feb | 48743.80 | 663.6 | -41.95 | 14.78 | 6,809 | 1,313 | 2,491 | |||
| 25 Feb | 48608.35 | 690 | -117.15 | 15.00 | 2,743 | 261 | 1,182 | |||
| 24 Feb | 48651.95 | 805.15 | -176.55 | 16.13 | 1,765 | 167 | 921 | |||
| 21 Feb | 48981.20 | 935 | -316.1 | 15.20 | 2,147 | 177 | 748 | |||
| 20 Feb | 49334.55 | 1231.35 | -153 | 16.21 | 1,479 | 97 | 570 | |||
|
|
||||||||||
| 19 Feb | 49570.10 | 1374.75 | 194.4 | 15.96 | 583 | -13 | 479 | |||
| 18 Feb | 49087.30 | 1175.4 | -175.35 | 16.70 | 1,354 | 166 | 492 | |||
| 17 Feb | 49258.90 | 1371.5 | 89.25 | 17.42 | 332 | 47 | 322 | |||
| 14 Feb | 49099.45 | 1270.25 | -178.4 | 16.96 | 450 | 113 | 276 | |||
| 13 Feb | 49359.85 | 1423.75 | -105.4 | 16.50 | 169 | -47 | 167 | |||
| 12 Feb | 49479.45 | 1543.9 | 32.55 | 16.29 | 243 | 31 | 213 | |||
| 11 Feb | 49403.40 | 1482.35 | -396.65 | 16.59 | 82 | 31 | 180 | |||
| 10 Feb | 49981.00 | 1879 | 0 | 0.00 | 0 | -2 | 0 | |||
| 7 Feb | 50158.85 | 1879 | -298.4 | 12.61 | 5 | 0 | 151 | |||
| 6 Feb | 50382.10 | 2177.4 | -0.95 | 14.57 | 6 | -1 | 152 | |||
| 5 Feb | 50343.05 | 2178.35 | 179.3 | 15.83 | 6 | -4 | 153 | |||
| 4 Feb | 50157.95 | 1982.85 | 461.15 | 14.60 | 216 | -38 | 159 | |||
| 3 Feb | 49210.55 | 1519.2 | -167.8 | 16.06 | 160 | 94 | 198 | |||
| 1 Feb | 49506.95 | 1693.95 | -175.15 | 15.43 | 154 | 39 | 104 | |||
| 31 Jan | 49587.20 | 1864.1 | 20.45 | 16.70 | 147 | 31 | 68 | |||
| 30 Jan | 49311.95 | 1877.4 | 110.1 | 18.46 | 14 | 4 | 37 | |||
| 29 Jan | 49165.95 | 1767.3 | 392.95 | 18.62 | 2 | 1 | 34 | |||
| 28 Jan | 48866.85 | 1374.35 | 114.35 | 15.19 | 7 | 0 | 40 | |||
| 27 Jan | 48064.65 | 1260 | -290 | 19.29 | 3 | -1 | 42 | |||
| 24 Jan | 48367.80 | 1550 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 1550 | 0.00 | 0.00 | 0 | -7 | 0 | |||
| 22 Jan | 48724.40 | 1550 | -32.95 | 17.03 | 8 | -6 | 44 | |||
| 21 Jan | 48570.90 | 1582.95 | -419.00 | 18.17 | 29 | 17 | 54 | |||
| 20 Jan | 49350.80 | 2001.95 | 458.55 | 18.05 | 2 | 0 | 36 | |||
| 17 Jan | 48540.60 | 1543.4 | -409.45 | 17.31 | 44 | 16 | 36 | |||
| 16 Jan | 49278.70 | 1952.85 | 274.85 | 16.18 | 16 | 7 | 20 | |||
| 15 Jan | 48751.70 | 1678 | 58.00 | 17.01 | 4 | 0 | 12 | |||
| 14 Jan | 48729.15 | 1620 | 192.55 | 15.42 | 2 | 0 | 11 | |||
| 13 Jan | 48041.25 | 1427.45 | -324.55 | 18.15 | 8 | 7 | 11 | |||
| 10 Jan | 48734.15 | 1752 | -1979.35 | 16.93 | 9 | 4 | 4 | |||
| 9 Jan | 49503.50 | 3731.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 3731.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 3731.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 3731.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 3731.35 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 3731.35 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 49300 expiring on 27MAR2025
Delta for 49300 CE is 0.18
Historical price for 49300 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 111.45, which was -52.1 lower than the previous day. The implied volatity was 12.35, the open interest changed by 3640 which increased total open position to 8882
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 165.55, which was 0.75 higher than the previous day. The implied volatity was 13.54, the open interest changed by -231 which decreased total open position to 5230
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 168.05, which was -78.85 lower than the previous day. The implied volatity was 14.35, the open interest changed by 406 which increased total open position to 5476
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 237.85, which was -148.25 lower than the previous day. The implied volatity was 13.78, the open interest changed by 520 which increased total open position to 5077
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 370, which was -86.75 lower than the previous day. The implied volatity was 13.58, the open interest changed by 1017 which increased total open position to 4557
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 455.1, which was 6.75 higher than the previous day. The implied volatity was 13.68, the open interest changed by 158 which increased total open position to 3592
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 449.85, which was 62.7 higher than the previous day. The implied volatity was 14.02, the open interest changed by -213 which decreased total open position to 3480
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 400, which was 14.75 higher than the previous day. The implied volatity was 14.22, the open interest changed by 249 which increased total open position to 3794
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 389.4, which was -122.9 lower than the previous day. The implied volatity was 14.64, the open interest changed by 1081 which increased total open position to 3588
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 496.95, which was -190.55 lower than the previous day. The implied volatity was 14.96, the open interest changed by 26 which increased total open position to 2517
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 663.6, which was -41.95 lower than the previous day. The implied volatity was 14.78, the open interest changed by 1313 which increased total open position to 2491
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 690, which was -117.15 lower than the previous day. The implied volatity was 15.00, the open interest changed by 261 which increased total open position to 1182
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 805.15, which was -176.55 lower than the previous day. The implied volatity was 16.13, the open interest changed by 167 which increased total open position to 921
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 935, which was -316.1 lower than the previous day. The implied volatity was 15.20, the open interest changed by 177 which increased total open position to 748
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1231.35, which was -153 lower than the previous day. The implied volatity was 16.21, the open interest changed by 97 which increased total open position to 570
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1374.75, which was 194.4 higher than the previous day. The implied volatity was 15.96, the open interest changed by -13 which decreased total open position to 479
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1175.4, which was -175.35 lower than the previous day. The implied volatity was 16.70, the open interest changed by 166 which increased total open position to 492
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1371.5, which was 89.25 higher than the previous day. The implied volatity was 17.42, the open interest changed by 47 which increased total open position to 322
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1270.25, which was -178.4 lower than the previous day. The implied volatity was 16.96, the open interest changed by 113 which increased total open position to 276
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1423.75, which was -105.4 lower than the previous day. The implied volatity was 16.50, the open interest changed by -47 which decreased total open position to 167
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1543.9, which was 32.55 higher than the previous day. The implied volatity was 16.29, the open interest changed by 31 which increased total open position to 213
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1482.35, which was -396.65 lower than the previous day. The implied volatity was 16.59, the open interest changed by 31 which increased total open position to 180
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 1879, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 1879, which was -298.4 lower than the previous day. The implied volatity was 12.61, the open interest changed by 0 which decreased total open position to 151
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 2177.4, which was -0.95 lower than the previous day. The implied volatity was 14.57, the open interest changed by -1 which decreased total open position to 152
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 2178.35, which was 179.3 higher than the previous day. The implied volatity was 15.83, the open interest changed by -4 which decreased total open position to 153
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 1982.85, which was 461.15 higher than the previous day. The implied volatity was 14.60, the open interest changed by -38 which decreased total open position to 159
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1519.2, which was -167.8 lower than the previous day. The implied volatity was 16.06, the open interest changed by 94 which increased total open position to 198
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1693.95, which was -175.15 lower than the previous day. The implied volatity was 15.43, the open interest changed by 39 which increased total open position to 104
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1864.1, which was 20.45 higher than the previous day. The implied volatity was 16.70, the open interest changed by 31 which increased total open position to 68
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1877.4, which was 110.1 higher than the previous day. The implied volatity was 18.46, the open interest changed by 4 which increased total open position to 37
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 1767.3, which was 392.95 higher than the previous day. The implied volatity was 18.62, the open interest changed by 1 which increased total open position to 34
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1374.35, which was 114.35 higher than the previous day. The implied volatity was 15.19, the open interest changed by 0 which decreased total open position to 40
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1260, which was -290 lower than the previous day. The implied volatity was 19.29, the open interest changed by -1 which decreased total open position to 42
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1550, 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 1550, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 1550, which was -32.95 lower than the previous day. The implied volatity was 17.03, the open interest changed by -6 which decreased total open position to 44
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 1582.95, which was -419.00 lower than the previous day. The implied volatity was 18.17, the open interest changed by 17 which increased total open position to 54
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 2001.95, which was 458.55 higher than the previous day. The implied volatity was 18.05, the open interest changed by 0 which decreased total open position to 36
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 1543.4, which was -409.45 lower than the previous day. The implied volatity was 17.31, the open interest changed by 16 which increased total open position to 36
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 1952.85, which was 274.85 higher than the previous day. The implied volatity was 16.18, the open interest changed by 7 which increased total open position to 20
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 1678, which was 58.00 higher than the previous day. The implied volatity was 17.01, the open interest changed by 0 which decreased total open position to 12
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 1620, which was 192.55 higher than the previous day. The implied volatity was 15.42, the open interest changed by 0 which decreased total open position to 11
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 1427.45, which was -324.55 lower than the previous day. The implied volatity was 18.15, the open interest changed by 7 which increased total open position to 11
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 1752, which was -1979.35 lower than the previous day. The implied volatity was 16.93, the open interest changed by 4 which increased total open position to 4
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 3731.35, 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 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 3731.35, 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 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 3731.35, 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 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 3731.35, 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 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 3731.35, 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 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 3731.35, 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 49300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 29.52
Theta: -6.71
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 1303.4 | 42.7 | 16.14 | 1,557 | -36 | 2,365 |
| 12 Mar | 48056.65 | 1260 | -216.4 | 15.30 | 482 | 9 | 2,408 |
| 11 Mar | 47853.95 | 1425 | 198.1 | 16.28 | 769 | -167 | 2,399 |
| 10 Mar | 48216.80 | 1281.35 | 268.55 | 18.01 | 2,660 | 46 | 2,570 |
| 7 Mar | 48497.50 | 1042 | 65.05 | 15.66 | 8,039 | 716 | 2,524 |
| 6 Mar | 48627.70 | 971.95 | -75.95 | 16.06 | 4,551 | 56 | 1,811 |
| 5 Mar | 48489.95 | 1027.5 | -198.05 | 15.76 | 5,980 | -519 | 1,748 |
| 4 Mar | 48245.20 | 1178.35 | -106.2 | 16.06 | 1,065 | 103 | 2,267 |
| 3 Mar | 48114.30 | 1277.1 | 131.75 | 16.12 | 1,862 | 44 | 2,164 |
| 28 Feb | 48344.70 | 1186.8 | 236.4 | 15.27 | 4,884 | 551 | 2,119 |
| 27 Feb | 48743.80 | 989.7 | -18.65 | 15.61 | 3,137 | 369 | 1,568 |
| 25 Feb | 48608.35 | 1019.75 | -6.2 | 15.34 | 1,589 | 124 | 1,199 |
| 24 Feb | 48651.95 | 1019 | 74.95 | 15.89 | 1,169 | 151 | 1,178 |
| 21 Feb | 48981.20 | 949.25 | 168.55 | 16.50 | 2,688 | 185 | 1,039 |
| 20 Feb | 49334.55 | 797 | 38.25 | 16.67 | 1,885 | 361 | 860 |
| 19 Feb | 49570.10 | 763.8 | -182.15 | 17.62 | 680 | 65 | 499 |
| 18 Feb | 49087.30 | 951.2 | 75.3 | 17.35 | 631 | 190 | 436 |
| 17 Feb | 49258.90 | 846.45 | -71.75 | 17.13 | 245 | 31 | 244 |
| 14 Feb | 49099.45 | 913.15 | 73.7 | 16.22 | 458 | -48 | 211 |
| 13 Feb | 49359.85 | 854.95 | 64.6 | 17.00 | 192 | 50 | 259 |
| 12 Feb | 49479.45 | 785.9 | -16.2 | 17.00 | 490 | 74 | 211 |
| 11 Feb | 49403.40 | 829.8 | 187.3 | 16.58 | 263 | 54 | 136 |
| 10 Feb | 49981.00 | 642.5 | 74.05 | 16.92 | 75 | 21 | 82 |
| 7 Feb | 50158.85 | 566.25 | -3.55 | 16.54 | 41 | 13 | 62 |
| 6 Feb | 50382.10 | 569.8 | 30 | 17.50 | 34 | -17 | 49 |
| 5 Feb | 50343.05 | 539.8 | -107.8 | 16.35 | 6 | -1 | 66 |
| 4 Feb | 50157.95 | 638.5 | -329.45 | 16.92 | 215 | -13 | 67 |
| 3 Feb | 49210.55 | 972.25 | 89.15 | 17.09 | 59 | 6 | 80 |
| 1 Feb | 49506.95 | 883.1 | -61.25 | 17.28 | 94 | -22 | 74 |
| 31 Jan | 49587.20 | 914.1 | -142.15 | 18.11 | 198 | 33 | 97 |
| 30 Jan | 49311.95 | 1056.25 | -328.9 | 18.83 | 43 | 27 | 63 |
| 29 Jan | 49165.95 | 1385.15 | 0.1 | 21.81 | 1 | 0 | 36 |
| 28 Jan | 48866.85 | 1385.05 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 1385.05 | 0 | 0.00 | 0 | -17 | 0 |
| 24 Jan | 48367.80 | 1385.05 | -114.95 | 16.68 | 45 | -17 | 36 |
| 23 Jan | 48589.00 | 1500 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 1500 | 327.00 | 20.41 | 1 | 0 | 53 |
| 21 Jan | 48570.90 | 1173 | 23.60 | 15.52 | 32 | 29 | 53 |
| 20 Jan | 49350.80 | 1149.4 | 49.40 | 18.91 | 31 | 19 | 23 |
| 17 Jan | 48540.60 | 1100 | 0.00 | 0.00 | 0 | 2 | 0 |
| 16 Jan | 49278.70 | 1100 | -515.75 | 18.26 | 2 | 0 | 2 |
| 15 Jan | 48751.70 | 1615.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 1615.75 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Jan | 48041.25 | 1615.75 | 815.75 | 17.14 | 1 | 0 | 1 |
| 10 Jan | 48734.15 | 800 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 800 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 800 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 800 | 141.95 | 17.33 | 1 | 0 | 1 |
| 6 Jan | 49922.00 | 658.05 | -249.95 | 14.73 | 1 | 0 | 0 |
| 3 Jan | 50988.80 | 908 | 0.00 | 2.63 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 908 | 3.17 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49300 expiring on 27MAR2025
Delta for 49300 PE is -0.76
Historical price for 49300 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1303.4, which was 42.7 higher than the previous day. The implied volatity was 16.14, the open interest changed by -36 which decreased total open position to 2365
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1260, which was -216.4 lower than the previous day. The implied volatity was 15.30, the open interest changed by 9 which increased total open position to 2408
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1425, which was 198.1 higher than the previous day. The implied volatity was 16.28, the open interest changed by -167 which decreased total open position to 2399
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1281.35, which was 268.55 higher than the previous day. The implied volatity was 18.01, the open interest changed by 46 which increased total open position to 2570
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1042, which was 65.05 higher than the previous day. The implied volatity was 15.66, the open interest changed by 716 which increased total open position to 2524
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 971.95, which was -75.95 lower than the previous day. The implied volatity was 16.06, the open interest changed by 56 which increased total open position to 1811
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1027.5, which was -198.05 lower than the previous day. The implied volatity was 15.76, the open interest changed by -519 which decreased total open position to 1748
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1178.35, which was -106.2 lower than the previous day. The implied volatity was 16.06, the open interest changed by 103 which increased total open position to 2267
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1277.1, which was 131.75 higher than the previous day. The implied volatity was 16.12, the open interest changed by 44 which increased total open position to 2164
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1186.8, which was 236.4 higher than the previous day. The implied volatity was 15.27, the open interest changed by 551 which increased total open position to 2119
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 989.7, which was -18.65 lower than the previous day. The implied volatity was 15.61, the open interest changed by 369 which increased total open position to 1568
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1019.75, which was -6.2 lower than the previous day. The implied volatity was 15.34, the open interest changed by 124 which increased total open position to 1199
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1019, which was 74.95 higher than the previous day. The implied volatity was 15.89, the open interest changed by 151 which increased total open position to 1178
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 949.25, which was 168.55 higher than the previous day. The implied volatity was 16.50, the open interest changed by 185 which increased total open position to 1039
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 797, which was 38.25 higher than the previous day. The implied volatity was 16.67, the open interest changed by 361 which increased total open position to 860
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 763.8, which was -182.15 lower than the previous day. The implied volatity was 17.62, the open interest changed by 65 which increased total open position to 499
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 951.2, which was 75.3 higher than the previous day. The implied volatity was 17.35, the open interest changed by 190 which increased total open position to 436
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 846.45, which was -71.75 lower than the previous day. The implied volatity was 17.13, the open interest changed by 31 which increased total open position to 244
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 913.15, which was 73.7 higher than the previous day. The implied volatity was 16.22, the open interest changed by -48 which decreased total open position to 211
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 854.95, which was 64.6 higher than the previous day. The implied volatity was 17.00, the open interest changed by 50 which increased total open position to 259
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 785.9, which was -16.2 lower than the previous day. The implied volatity was 17.00, the open interest changed by 74 which increased total open position to 211
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 829.8, which was 187.3 higher than the previous day. The implied volatity was 16.58, the open interest changed by 54 which increased total open position to 136
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 642.5, which was 74.05 higher than the previous day. The implied volatity was 16.92, the open interest changed by 21 which increased total open position to 82
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 566.25, which was -3.55 lower than the previous day. The implied volatity was 16.54, the open interest changed by 13 which increased total open position to 62
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 569.8, which was 30 higher than the previous day. The implied volatity was 17.50, the open interest changed by -17 which decreased total open position to 49
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 539.8, which was -107.8 lower than the previous day. The implied volatity was 16.35, the open interest changed by -1 which decreased total open position to 66
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 638.5, which was -329.45 lower than the previous day. The implied volatity was 16.92, the open interest changed by -13 which decreased total open position to 67
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 972.25, which was 89.15 higher than the previous day. The implied volatity was 17.09, the open interest changed by 6 which increased total open position to 80
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 883.1, which was -61.25 lower than the previous day. The implied volatity was 17.28, the open interest changed by -22 which decreased total open position to 74
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 914.1, which was -142.15 lower than the previous day. The implied volatity was 18.11, the open interest changed by 33 which increased total open position to 97
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1056.25, which was -328.9 lower than the previous day. The implied volatity was 18.83, the open interest changed by 27 which increased total open position to 63
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 1385.15, which was 0.1 higher than the previous day. The implied volatity was 21.81, the open interest changed by 0 which decreased total open position to 36
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1385.05, 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 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1385.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -17 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1385.05, which was -114.95 lower than the previous day. The implied volatity was 16.68, the open interest changed by -17 which decreased total open position to 36
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 1500, 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 1500, which was 327.00 higher than the previous day. The implied volatity was 20.41, the open interest changed by 0 which decreased total open position to 53
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 1173, which was 23.60 higher than the previous day. The implied volatity was 15.52, the open interest changed by 29 which increased total open position to 53
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 1149.4, which was 49.40 higher than the previous day. The implied volatity was 18.91, the open interest changed by 19 which increased total open position to 23
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 1100, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 1100, which was -515.75 lower than the previous day. The implied volatity was 18.26, the open interest changed by 0 which decreased total open position to 2
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 1615.75, 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 1615.75, which was 0.00 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 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 1615.75, which was 815.75 higher than the previous day. The implied volatity was 17.14, the open interest changed by 0 which decreased total open position to 1
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 800, 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 800, 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 800, 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 800, which was 141.95 higher than the previous day. The implied volatity was 17.33, the open interest changed by 0 which decreased total open position to 1
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 658.05, which was -249.95 lower than the previous day. The implied volatity was 14.73, 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 908, which was 0.00 lower than the previous day. The implied volatity was 2.63, 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 908, which was lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
