BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 49400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 22.68
Theta: -12.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 95 | -48.65 | 12.34 | 26,008 | 561 | 4,470 | |||
| 12 Mar | 48056.65 | 146 | 0 | 13.56 | 26,364 | -125 | 3,923 | |||
| 11 Mar | 47853.95 | 149.85 | -71.5 | 14.38 | 27,677 | -280 | 4,464 | |||
| 10 Mar | 48216.80 | 212 | -139.55 | 13.86 | 37,899 | 932 | 4,746 | |||
| 7 Mar | 48497.50 | 338.3 | -80.5 | 13.63 | 38,076 | 325 | 3,814 | |||
| 6 Mar | 48627.70 | 418 | 6.75 | 13.53 | 34,051 | 447 | 3,554 | |||
| 5 Mar | 48489.95 | 412.9 | 58.9 | 14.01 | 35,275 | -28 | 3,137 | |||
| 4 Mar | 48245.20 | 377 | 23.9 | 14.44 | 27,206 | 615 | 3,237 | |||
| 3 Mar | 48114.30 | 351.75 | -124.75 | 14.48 | 21,824 | 169 | 2,629 | |||
| 28 Feb | 48344.70 | 462.3 | -172.35 | 14.96 | 26,754 | 551 | 2,462 | |||
| 27 Feb | 48743.80 | 612.6 | -49.55 | 14.61 | 4,360 | 753 | 1,911 | |||
| 25 Feb | 48608.35 | 648.7 | -114.6 | 15.01 | 1,866 | 233 | 1,155 | |||
| 24 Feb | 48651.95 | 760.35 | -163.25 | 16.11 | 1,703 | 287 | 912 | |||
| 21 Feb | 48981.20 | 907.1 | -287.2 | 15.51 | 1,327 | 160 | 619 | |||
| 20 Feb | 49334.55 | 1168.7 | -153.6 | 16.09 | 711 | 157 | 457 | |||
| 19 Feb | 49570.10 | 1314 | 187.25 | 15.78 | 744 | -36 | 303 | |||
| 18 Feb | 49087.30 | 1126.65 | -168.7 | 16.75 | 268 | -32 | 338 | |||
| 17 Feb | 49258.90 | 1265.6 | 23.5 | 16.60 | 253 | 116 | 370 | |||
| 14 Feb | 49099.45 | 1228.85 | -159.9 | 17.13 | 422 | 129 | 256 | |||
| 13 Feb | 49359.85 | 1383.9 | -72.95 | 16.75 | 206 | -26 | 128 | |||
| 12 Feb | 49479.45 | 1478.9 | 22.15 | 16.19 | 145 | 14 | 154 | |||
| 11 Feb | 49403.40 | 1394.45 | -396.3 | 16.12 | 202 | 58 | 138 | |||
| 10 Feb | 49981.00 | 1792.25 | -120.05 | 16.02 | 14 | 5 | 81 | |||
| 7 Feb | 50158.85 | 1912.3 | -235.05 | 14.38 | 2 | 0 | 77 | |||
| 6 Feb | 50382.10 | 2147.35 | 36.35 | 15.28 | 3 | 0 | 77 | |||
| 5 Feb | 50343.05 | 2111 | 152.85 | 15.86 | 1 | 0 | 77 | |||
| 4 Feb | 50157.95 | 1940 | 479.05 | 15.00 | 76 | 2 | 79 | |||
| 3 Feb | 49210.55 | 1470 | -169.15 | 16.15 | 103 | 26 | 77 | |||
| 1 Feb | 49506.95 | 1639.3 | -176.75 | 15.52 | 155 | 27 | 53 | |||
| 31 Jan | 49587.20 | 1833.55 | 100.45 | 17.10 | 107 | 19 | 31 | |||
| 30 Jan | 49311.95 | 1733.1 | 55 | 17.27 | 1 | 0 | 11 | |||
| 29 Jan | 49165.95 | 1678.1 | -25.2 | 18.16 | 3 | 0 | 11 | |||
| 28 Jan | 48866.85 | 1703.3 | 526.3 | 20.13 | 4 | -1 | 10 | |||
| 27 Jan | 48064.65 | 1177 | -123 | 18.75 | 2 | -1 | 10 | |||
| 24 Jan | 48367.80 | 1300 | -290 | 17.66 | 32 | 1 | 12 | |||
| 23 Jan | 48589.00 | 1590 | 124.75 | 19.51 | 2 | 1 | 11 | |||
| 22 Jan | 48724.40 | 1465.25 | -58.15 | 16.61 | 3 | 2 | 11 | |||
| 21 Jan | 48570.90 | 1523.4 | -584.65 | 18.04 | 8 | 2 | 8 | |||
| 20 Jan | 49350.80 | 2108.05 | 587.00 | 20.05 | 5 | 0 | 6 | |||
| 17 Jan | 48540.60 | 1521.05 | -336.40 | 17.62 | 3 | 2 | 5 | |||
| 16 Jan | 49278.70 | 1857.45 | -1806.05 | 15.74 | 5 | 3 | 3 | |||
|
|
||||||||||
| 15 Jan | 48751.70 | 3663.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 3663.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 3663.5 | 0.00 | 0.43 | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 3663.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 3663.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 3663.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 3663.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 3663.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 3663.5 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 3663.5 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 49400 expiring on 27MAR2025
Delta for 49400 CE is 0.16
Historical price for 49400 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 95, which was -48.65 lower than the previous day. The implied volatity was 12.34, the open interest changed by 561 which increased total open position to 4470
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 146, which was 0 lower than the previous day. The implied volatity was 13.56, the open interest changed by -125 which decreased total open position to 3923
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 149.85, which was -71.5 lower than the previous day. The implied volatity was 14.38, the open interest changed by -280 which decreased total open position to 4464
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 212, which was -139.55 lower than the previous day. The implied volatity was 13.86, the open interest changed by 932 which increased total open position to 4746
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 338.3, which was -80.5 lower than the previous day. The implied volatity was 13.63, the open interest changed by 325 which increased total open position to 3814
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 418, which was 6.75 higher than the previous day. The implied volatity was 13.53, the open interest changed by 447 which increased total open position to 3554
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 412.9, which was 58.9 higher than the previous day. The implied volatity was 14.01, the open interest changed by -28 which decreased total open position to 3137
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 377, which was 23.9 higher than the previous day. The implied volatity was 14.44, the open interest changed by 615 which increased total open position to 3237
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 351.75, which was -124.75 lower than the previous day. The implied volatity was 14.48, the open interest changed by 169 which increased total open position to 2629
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 462.3, which was -172.35 lower than the previous day. The implied volatity was 14.96, the open interest changed by 551 which increased total open position to 2462
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 612.6, which was -49.55 lower than the previous day. The implied volatity was 14.61, the open interest changed by 753 which increased total open position to 1911
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 648.7, which was -114.6 lower than the previous day. The implied volatity was 15.01, the open interest changed by 233 which increased total open position to 1155
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 760.35, which was -163.25 lower than the previous day. The implied volatity was 16.11, the open interest changed by 287 which increased total open position to 912
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 907.1, which was -287.2 lower than the previous day. The implied volatity was 15.51, the open interest changed by 160 which increased total open position to 619
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1168.7, which was -153.6 lower than the previous day. The implied volatity was 16.09, the open interest changed by 157 which increased total open position to 457
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1314, which was 187.25 higher than the previous day. The implied volatity was 15.78, the open interest changed by -36 which decreased total open position to 303
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1126.65, which was -168.7 lower than the previous day. The implied volatity was 16.75, the open interest changed by -32 which decreased total open position to 338
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1265.6, which was 23.5 higher than the previous day. The implied volatity was 16.60, the open interest changed by 116 which increased total open position to 370
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1228.85, which was -159.9 lower than the previous day. The implied volatity was 17.13, the open interest changed by 129 which increased total open position to 256
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1383.9, which was -72.95 lower than the previous day. The implied volatity was 16.75, the open interest changed by -26 which decreased total open position to 128
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1478.9, which was 22.15 higher than the previous day. The implied volatity was 16.19, the open interest changed by 14 which increased total open position to 154
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1394.45, which was -396.3 lower than the previous day. The implied volatity was 16.12, the open interest changed by 58 which increased total open position to 138
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 1792.25, which was -120.05 lower than the previous day. The implied volatity was 16.02, the open interest changed by 5 which increased total open position to 81
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 1912.3, which was -235.05 lower than the previous day. The implied volatity was 14.38, the open interest changed by 0 which decreased total open position to 77
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 2147.35, which was 36.35 higher than the previous day. The implied volatity was 15.28, the open interest changed by 0 which decreased total open position to 77
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 2111, which was 152.85 higher than the previous day. The implied volatity was 15.86, 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 1940, which was 479.05 higher than the previous day. The implied volatity was 15.00, the open interest changed by 2 which increased total open position to 79
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1470, which was -169.15 lower than the previous day. The implied volatity was 16.15, the open interest changed by 26 which increased total open position to 77
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1639.3, which was -176.75 lower than the previous day. The implied volatity was 15.52, the open interest changed by 27 which increased total open position to 53
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1833.55, which was 100.45 higher than the previous day. The implied volatity was 17.10, the open interest changed by 19 which increased total open position to 31
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1733.1, which was 55 higher than the previous day. The implied volatity was 17.27, the open interest changed by 0 which decreased total open position to 11
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 1678.1, which was -25.2 lower than the previous day. The implied volatity was 18.16, the open interest changed by 0 which decreased total open position to 11
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1703.3, which was 526.3 higher than the previous day. The implied volatity was 20.13, the open interest changed by -1 which decreased total open position to 10
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1177, which was -123 lower than the previous day. The implied volatity was 18.75, the open interest changed by -1 which decreased total open position to 10
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1300, which was -290 lower than the previous day. The implied volatity was 17.66, the open interest changed by 1 which increased total open position to 12
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 1590, which was 124.75 higher than the previous day. The implied volatity was 19.51, the open interest changed by 1 which increased total open position to 11
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 1465.25, which was -58.15 lower than the previous day. The implied volatity was 16.61, the open interest changed by 2 which increased total open position to 11
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 1523.4, which was -584.65 lower than the previous day. The implied volatity was 18.04, the open interest changed by 2 which increased total open position to 8
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 2108.05, which was 587.00 higher than the previous day. The implied volatity was 20.05, the open interest changed by 0 which decreased total open position to 6
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 1521.05, which was -336.40 lower than the previous day. The implied volatity was 17.62, the open interest changed by 2 which increased total open position to 5
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 1857.45, which was -1806.05 lower than the previous day. The implied volatity was 15.74, the open interest changed by 3 which increased total open position to 3
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 3663.5, 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 3663.5, 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 3663.5, which was 0.00 lower than the previous day. The implied volatity was 0.43, 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 3663.5, 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 3663.5, 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 3663.5, 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 3663.5, 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 3663.5, 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 3663.5, 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 3663.5, 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 49400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 28.35
Theta: -5.95
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 1385.25 | 45.35 | 16.30 | 598 | -60 | 1,045 |
| 12 Mar | 48056.65 | 1345 | -182 | 15.58 | 385 | 11 | 1,110 |
| 11 Mar | 47853.95 | 1515.9 | 223.85 | 16.73 | 339 | 15 | 1,101 |
| 10 Mar | 48216.80 | 1356.2 | 286.7 | 18.16 | 1,928 | -126 | 1,099 |
| 7 Mar | 48497.50 | 1101.2 | 66.7 | 15.55 | 3,785 | 151 | 1,225 |
| 6 Mar | 48627.70 | 1019.7 | -82.35 | 16.03 | 2,563 | 101 | 1,078 |
| 5 Mar | 48489.95 | 1111.2 | -186.9 | 16.24 | 1,232 | 16 | 978 |
| 4 Mar | 48245.20 | 1236.85 | -121.9 | 15.91 | 1,236 | 66 | 963 |
| 3 Mar | 48114.30 | 1322 | 104.55 | 15.63 | 1,138 | -3 | 898 |
| 28 Feb | 48344.70 | 1243 | 261.75 | 15.11 | 2,623 | 331 | 900 |
| 27 Feb | 48743.80 | 1034.35 | -18.8 | 15.38 | 1,296 | 165 | 569 |
| 25 Feb | 48608.35 | 1077.25 | 2.25 | 15.35 | 754 | 18 | 403 |
| 24 Feb | 48651.95 | 1071.75 | 77 | 15.84 | 454 | -53 | 386 |
| 21 Feb | 48981.20 | 1013.7 | 195 | 16.74 | 1,223 | 1 | 439 |
| 20 Feb | 49334.55 | 834.85 | 39.75 | 16.59 | 941 | 103 | 439 |
| 19 Feb | 49570.10 | 803.05 | -187.1 | 17.59 | 747 | 132 | 334 |
| 18 Feb | 49087.30 | 992.95 | 96.45 | 17.26 | 186 | 7 | 201 |
| 17 Feb | 49258.90 | 880.7 | -80.05 | 16.97 | 180 | 39 | 196 |
| 14 Feb | 49099.45 | 980 | 102.65 | 16.53 | 498 | -21 | 157 |
| 13 Feb | 49359.85 | 888.85 | 54.25 | 16.92 | 169 | 18 | 178 |
| 12 Feb | 49479.45 | 815.3 | -38.65 | 16.83 | 506 | 61 | 160 |
| 11 Feb | 49403.40 | 871 | 231.35 | 16.56 | 252 | 20 | 101 |
| 10 Feb | 49981.00 | 641.4 | 38.95 | 16.34 | 182 | -11 | 82 |
| 7 Feb | 50158.85 | 594.45 | 1.95 | 16.49 | 70 | 3 | 95 |
| 6 Feb | 50382.10 | 594.35 | 12 | 17.41 | 9 | -1 | 92 |
| 5 Feb | 50343.05 | 588.1 | -114.8 | 16.64 | 52 | -23 | 93 |
| 4 Feb | 50157.95 | 702.9 | -293 | 17.40 | 97 | -8 | 117 |
| 3 Feb | 49210.55 | 1009.75 | 94.8 | 16.98 | 78 | 31 | 124 |
| 1 Feb | 49506.95 | 935.95 | -39.65 | 17.46 | 151 | 11 | 92 |
| 31 Jan | 49587.20 | 958.35 | -165.05 | 18.18 | 149 | 20 | 84 |
| 30 Jan | 49311.95 | 1107 | -651.6 | 18.95 | 4 | 1 | 64 |
| 29 Jan | 49165.95 | 1758.6 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 1758.6 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 1758.6 | 75.6 | 18.65 | 1 | 0 | 63 |
| 24 Jan | 48367.80 | 1651 | 192.05 | 19.32 | 2 | 1 | 64 |
| 23 Jan | 48589.00 | 1458.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 1458.95 | 0.00 | 0.00 | 0 | 32 | 0 |
| 21 Jan | 48570.90 | 1458.95 | 289.45 | 18.42 | 33 | 31 | 62 |
| 20 Jan | 49350.80 | 1169.5 | -60.05 | 18.64 | 54 | 20 | 31 |
| 17 Jan | 48540.60 | 1229.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 1229.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 1229.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 1229.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 1229.55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 10 Jan | 48734.15 | 1229.55 | 149.55 | 16.02 | 5 | 3 | 13 |
| 9 Jan | 49503.50 | 1080 | -0.50 | 17.86 | 10 | 0 | 10 |
| 8 Jan | 49835.05 | 1080.5 | 142.15 | 19.01 | 10 | 0 | 0 |
| 7 Jan | 50202.15 | 938.35 | 0.00 | 1.80 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 938.35 | 0.00 | 1.68 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 938.35 | 0.00 | 2.53 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 938.35 | 3.08 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49400 expiring on 27MAR2025
Delta for 49400 PE is -0.77
Historical price for 49400 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1385.25, which was 45.35 higher than the previous day. The implied volatity was 16.30, the open interest changed by -60 which decreased total open position to 1045
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1345, which was -182 lower than the previous day. The implied volatity was 15.58, the open interest changed by 11 which increased total open position to 1110
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1515.9, which was 223.85 higher than the previous day. The implied volatity was 16.73, the open interest changed by 15 which increased total open position to 1101
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1356.2, which was 286.7 higher than the previous day. The implied volatity was 18.16, the open interest changed by -126 which decreased total open position to 1099
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1101.2, which was 66.7 higher than the previous day. The implied volatity was 15.55, the open interest changed by 151 which increased total open position to 1225
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1019.7, which was -82.35 lower than the previous day. The implied volatity was 16.03, the open interest changed by 101 which increased total open position to 1078
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1111.2, which was -186.9 lower than the previous day. The implied volatity was 16.24, the open interest changed by 16 which increased total open position to 978
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1236.85, which was -121.9 lower than the previous day. The implied volatity was 15.91, the open interest changed by 66 which increased total open position to 963
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1322, which was 104.55 higher than the previous day. The implied volatity was 15.63, the open interest changed by -3 which decreased total open position to 898
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1243, which was 261.75 higher than the previous day. The implied volatity was 15.11, the open interest changed by 331 which increased total open position to 900
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1034.35, which was -18.8 lower than the previous day. The implied volatity was 15.38, the open interest changed by 165 which increased total open position to 569
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1077.25, which was 2.25 higher than the previous day. The implied volatity was 15.35, the open interest changed by 18 which increased total open position to 403
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1071.75, which was 77 higher than the previous day. The implied volatity was 15.84, the open interest changed by -53 which decreased total open position to 386
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1013.7, which was 195 higher than the previous day. The implied volatity was 16.74, the open interest changed by 1 which increased total open position to 439
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 834.85, which was 39.75 higher than the previous day. The implied volatity was 16.59, the open interest changed by 103 which increased total open position to 439
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 803.05, which was -187.1 lower than the previous day. The implied volatity was 17.59, the open interest changed by 132 which increased total open position to 334
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 992.95, which was 96.45 higher than the previous day. The implied volatity was 17.26, the open interest changed by 7 which increased total open position to 201
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 880.7, which was -80.05 lower than the previous day. The implied volatity was 16.97, the open interest changed by 39 which increased total open position to 196
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 980, which was 102.65 higher than the previous day. The implied volatity was 16.53, the open interest changed by -21 which decreased total open position to 157
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 888.85, which was 54.25 higher than the previous day. The implied volatity was 16.92, the open interest changed by 18 which increased total open position to 178
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 815.3, which was -38.65 lower than the previous day. The implied volatity was 16.83, the open interest changed by 61 which increased total open position to 160
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 871, which was 231.35 higher than the previous day. The implied volatity was 16.56, the open interest changed by 20 which increased total open position to 101
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 641.4, which was 38.95 higher than the previous day. The implied volatity was 16.34, the open interest changed by -11 which decreased total open position to 82
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 594.45, which was 1.95 higher than the previous day. The implied volatity was 16.49, the open interest changed by 3 which increased total open position to 95
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 594.35, which was 12 higher than the previous day. The implied volatity was 17.41, the open interest changed by -1 which decreased total open position to 92
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 588.1, which was -114.8 lower than the previous day. The implied volatity was 16.64, the open interest changed by -23 which decreased total open position to 93
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 702.9, which was -293 lower than the previous day. The implied volatity was 17.40, the open interest changed by -8 which decreased total open position to 117
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1009.75, which was 94.8 higher than the previous day. The implied volatity was 16.98, the open interest changed by 31 which increased total open position to 124
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 935.95, which was -39.65 lower than the previous day. The implied volatity was 17.46, the open interest changed by 11 which increased total open position to 92
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 958.35, which was -165.05 lower than the previous day. The implied volatity was 18.18, the open interest changed by 20 which increased total open position to 84
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1107, which was -651.6 lower than the previous day. The implied volatity was 18.95, the open interest changed by 1 which increased total open position to 64
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 1758.6, 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 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1758.6, 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 1758.6, which was 75.6 higher than the previous day. The implied volatity was 18.65, the open interest changed by 0 which decreased total open position to 63
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1651, which was 192.05 higher than the previous day. The implied volatity was 19.32, the open interest changed by 1 which increased total open position to 64
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 1458.95, 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 1458.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 32 which increased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 1458.95, which was 289.45 higher than the previous day. The implied volatity was 18.42, the open interest changed by 31 which increased total open position to 62
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 1169.5, which was -60.05 lower than the previous day. The implied volatity was 18.64, the open interest changed by 20 which increased total open position to 31
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 1229.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 1229.55, 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 1229.55, 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 1229.55, 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 1229.55, 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 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 1229.55, which was 149.55 higher than the previous day. The implied volatity was 16.02, the open interest changed by 3 which increased total open position to 13
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 1080, which was -0.50 lower than the previous day. The implied volatity was 17.86, the open interest changed by 0 which decreased total open position to 10
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 1080.5, which was 142.15 higher than the previous day. The implied volatity was 19.01, 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 938.35, which was 0.00 lower than the previous day. The implied volatity was 1.80, 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 938.35, which was 0.00 lower than the previous day. The implied volatity was 1.68, 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 938.35, which was 0.00 lower than the previous day. The implied volatity was 2.53, 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 938.35, which was lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
