BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 49800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 29.34
Theta: -30.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Mar | 49702.60 | 400 | 162.65 | 12.98 | 2,63,963 | 4,336 | 12,310 | |||
| 18 Mar | 49314.50 | 265 | 207.1 | 12.82 | 77,147 | -349 | 8,272 | |||
|
|
||||||||||
| 17 Mar | 48354.15 | 57.9 | 1.15 | 13.29 | 35,356 | 1,182 | 8,577 | |||
| 13 Mar | 48060.40 | 50.3 | -32.4 | 12.43 | 31,374 | 920 | 7,469 | |||
| 12 Mar | 48056.65 | 83.8 | -4.95 | 13.56 | 33,343 | 39 | 6,594 | |||
| 11 Mar | 47853.95 | 94 | -44.45 | 14.60 | 34,409 | 1,675 | 6,560 | |||
| 10 Mar | 48216.80 | 131.9 | -102.5 | 13.78 | 32,142 | 758 | 4,918 | |||
| 7 Mar | 48497.50 | 225.25 | -62.1 | 13.59 | 32,104 | -69 | 4,160 | |||
| 6 Mar | 48627.70 | 285.2 | 1 | 13.60 | 30,575 | 1,223 | 4,261 | |||
| 5 Mar | 48489.95 | 282.6 | 37.35 | 13.85 | 30,183 | 201 | 3,092 | |||
| 4 Mar | 48245.20 | 250 | 4.65 | 14.05 | 21,233 | 237 | 2,950 | |||
| 3 Mar | 48114.30 | 244.5 | -94.7 | 14.40 | 23,090 | 422 | 2,754 | |||
| 28 Feb | 48344.70 | 330 | -146.35 | 14.71 | 32,559 | 1,066 | 2,315 | |||
| 27 Feb | 48743.80 | 445.8 | -47.9 | 14.28 | 3,232 | -150 | 1,249 | |||
| 25 Feb | 48608.35 | 482.55 | -105.5 | 14.71 | 2,351 | 633 | 1,412 | |||
| 24 Feb | 48651.95 | 580.55 | -157.95 | 15.72 | 1,172 | 73 | 770 | |||
| 21 Feb | 48981.20 | 717 | -252.75 | 15.35 | 1,473 | 180 | 689 | |||
| 20 Feb | 49334.55 | 951.6 | -132.85 | 15.89 | 641 | 31 | 509 | |||
| 19 Feb | 49570.10 | 1084.85 | 164.9 | 15.79 | 338 | 42 | 494 | |||
| 18 Feb | 49087.30 | 915 | -148.05 | 16.43 | 425 | 40 | 472 | |||
| 17 Feb | 49258.90 | 1082.2 | 57.95 | 16.96 | 731 | 179 | 430 | |||
| 14 Feb | 49099.45 | 1002.95 | -147.7 | 16.64 | 413 | 8 | 251 | |||
| 13 Feb | 49359.85 | 1150 | -82.8 | 16.40 | 469 | 70 | 245 | |||
| 12 Feb | 49479.45 | 1244 | 26.05 | 16.09 | 404 | 31 | 175 | |||
| 11 Feb | 49403.40 | 1175.1 | -371.35 | 16.03 | 240 | -5 | 144 | |||
| 10 Feb | 49981.00 | 1540.05 | -74.95 | 15.95 | 196 | 6 | 146 | |||
| 7 Feb | 50158.85 | 1615 | -263.65 | 13.93 | 84 | -30 | 141 | |||
| 6 Feb | 50382.10 | 1878.65 | 91.1 | 15.36 | 23 | -2 | 171 | |||
| 5 Feb | 50343.05 | 1793 | 117.7 | 15.07 | 37 | -15 | 174 | |||
| 4 Feb | 50157.95 | 1674.9 | 437.1 | 14.91 | 261 | -26 | 190 | |||
| 3 Feb | 49210.55 | 1242.45 | -150.25 | 15.94 | 134 | 54 | 216 | |||
| 1 Feb | 49506.95 | 1368.15 | -169.4 | 14.93 | 294 | 118 | 161 | |||
| 31 Jan | 49587.20 | 1537.55 | 371.3 | 16.20 | 44 | 41 | 42 | |||
| 30 Jan | 49311.95 | 1166.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 1166.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Jan | 48866.85 | 1166.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Jan | 48064.65 | 1166.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 1166.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 1166.25 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 22 Jan | 48724.40 | 1166.25 | -2232.80 | 15.30 | 1 | 0 | 0 | |||
| 21 Jan | 48570.90 | 3399.05 | 0.00 | 0.37 | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 3399.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 3399.05 | 0.00 | 0.38 | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 3399.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 3399.05 | 0.00 | 0.08 | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 3399.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 3399.05 | 0.00 | 0.84 | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 3399.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 3399.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 3399.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 3399.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 3399.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 3399.05 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 3399.05 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 49800 expiring on 27MAR2025
Delta for 49800 CE is 0.52
Historical price for 49800 CE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 400, which was 162.65 higher than the previous day. The implied volatity was 12.98, the open interest changed by 4336 which increased total open position to 12310
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 265, which was 207.1 higher than the previous day. The implied volatity was 12.82, the open interest changed by -349 which decreased total open position to 8272
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 57.9, which was 1.15 higher than the previous day. The implied volatity was 13.29, the open interest changed by 1182 which increased total open position to 8577
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 50.3, which was -32.4 lower than the previous day. The implied volatity was 12.43, the open interest changed by 920 which increased total open position to 7469
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 83.8, which was -4.95 lower than the previous day. The implied volatity was 13.56, the open interest changed by 39 which increased total open position to 6594
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 94, which was -44.45 lower than the previous day. The implied volatity was 14.60, the open interest changed by 1675 which increased total open position to 6560
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 131.9, which was -102.5 lower than the previous day. The implied volatity was 13.78, the open interest changed by 758 which increased total open position to 4918
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 225.25, which was -62.1 lower than the previous day. The implied volatity was 13.59, the open interest changed by -69 which decreased total open position to 4160
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 285.2, which was 1 higher than the previous day. The implied volatity was 13.60, the open interest changed by 1223 which increased total open position to 4261
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 282.6, which was 37.35 higher than the previous day. The implied volatity was 13.85, the open interest changed by 201 which increased total open position to 3092
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 250, which was 4.65 higher than the previous day. The implied volatity was 14.05, the open interest changed by 237 which increased total open position to 2950
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 244.5, which was -94.7 lower than the previous day. The implied volatity was 14.40, the open interest changed by 422 which increased total open position to 2754
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 330, which was -146.35 lower than the previous day. The implied volatity was 14.71, the open interest changed by 1066 which increased total open position to 2315
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 445.8, which was -47.9 lower than the previous day. The implied volatity was 14.28, the open interest changed by -150 which decreased total open position to 1249
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 482.55, which was -105.5 lower than the previous day. The implied volatity was 14.71, the open interest changed by 633 which increased total open position to 1412
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 580.55, which was -157.95 lower than the previous day. The implied volatity was 15.72, the open interest changed by 73 which increased total open position to 770
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 717, which was -252.75 lower than the previous day. The implied volatity was 15.35, the open interest changed by 180 which increased total open position to 689
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 951.6, which was -132.85 lower than the previous day. The implied volatity was 15.89, the open interest changed by 31 which increased total open position to 509
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1084.85, which was 164.9 higher than the previous day. The implied volatity was 15.79, the open interest changed by 42 which increased total open position to 494
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 915, which was -148.05 lower than the previous day. The implied volatity was 16.43, the open interest changed by 40 which increased total open position to 472
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1082.2, which was 57.95 higher than the previous day. The implied volatity was 16.96, the open interest changed by 179 which increased total open position to 430
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1002.95, which was -147.7 lower than the previous day. The implied volatity was 16.64, the open interest changed by 8 which increased total open position to 251
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1150, which was -82.8 lower than the previous day. The implied volatity was 16.40, the open interest changed by 70 which increased total open position to 245
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1244, which was 26.05 higher than the previous day. The implied volatity was 16.09, the open interest changed by 31 which increased total open position to 175
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1175.1, which was -371.35 lower than the previous day. The implied volatity was 16.03, the open interest changed by -5 which decreased total open position to 144
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 1540.05, which was -74.95 lower than the previous day. The implied volatity was 15.95, the open interest changed by 6 which increased total open position to 146
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 1615, which was -263.65 lower than the previous day. The implied volatity was 13.93, the open interest changed by -30 which decreased total open position to 141
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 1878.65, which was 91.1 higher than the previous day. The implied volatity was 15.36, the open interest changed by -2 which decreased total open position to 171
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 1793, which was 117.7 higher than the previous day. The implied volatity was 15.07, the open interest changed by -15 which decreased total open position to 174
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 1674.9, which was 437.1 higher than the previous day. The implied volatity was 14.91, the open interest changed by -26 which decreased total open position to 190
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1242.45, which was -150.25 lower than the previous day. The implied volatity was 15.94, the open interest changed by 54 which increased total open position to 216
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1368.15, which was -169.4 lower than the previous day. The implied volatity was 14.93, the open interest changed by 118 which increased total open position to 161
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1537.55, which was 371.3 higher than the previous day. The implied volatity was 16.20, the open interest changed by 41 which increased total open position to 42
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1166.25, 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 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 1166.25, 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 1166.25, 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 1166.25, 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 1166.25, 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 1166.25, 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 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 1166.25, which was -2232.80 lower than the previous day. The implied volatity was 15.30, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 3399.05, which was 0.00 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 3399.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 3399.05, which was 0.00 lower than the previous day. The implied volatity was 0.38, 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 3399.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 3399.05, which was 0.00 lower than the previous day. The implied volatity was 0.08, 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 3399.05, 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 3399.05, which was 0.00 lower than the previous day. The implied volatity was 0.84, 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 3399.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 3399.05, 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 3399.05, 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 3399.05, 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 3399.05, 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 3399.05, 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 3399.05, 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 49800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 29.34
Theta: -18.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Mar | 49702.60 | 382.8 | -254.2 | 13.66 | 1,75,206 | 10,483 | 11,605 |
| 18 Mar | 49314.50 | 584.2 | -780.8 | 13.58 | 4,827 | 445 | 1,146 |
| 17 Mar | 48354.15 | 1365 | -337.6 | 12.66 | 68 | -28 | 702 |
| 13 Mar | 48060.40 | 1720.75 | 40.1 | 16.73 | 222 | -100 | 732 |
| 12 Mar | 48056.65 | 1675.55 | -218.35 | 15.87 | 146 | -61 | 854 |
| 11 Mar | 47853.95 | 1878.85 | 252.75 | 18.08 | 247 | -24 | 923 |
| 10 Mar | 48216.80 | 1630.9 | 291.9 | 17.55 | 860 | -266 | 957 |
| 7 Mar | 48497.50 | 1386.65 | 81.9 | 15.89 | 2,391 | -211 | 1,223 |
| 6 Mar | 48627.70 | 1298.8 | -79.25 | 16.53 | 781 | -22 | 1,435 |
| 5 Mar | 48489.95 | 1366.1 | -173.1 | 16.02 | 1,565 | 609 | 1,457 |
| 4 Mar | 48245.20 | 1529.35 | -103.85 | 16.14 | 237 | 4 | 853 |
| 3 Mar | 48114.30 | 1629.65 | 145.2 | 16.14 | 276 | -6 | 855 |
| 28 Feb | 48344.70 | 1515 | 249.65 | 15.03 | 2,103 | -348 | 864 |
| 27 Feb | 48743.80 | 1251.3 | -52.9 | 14.83 | 2,163 | 360 | 1,212 |
| 25 Feb | 48608.35 | 1310 | 18.2 | 15.10 | 850 | 452 | 851 |
| 24 Feb | 48651.95 | 1313.85 | 106.6 | 15.92 | 150 | 12 | 397 |
| 21 Feb | 48981.20 | 1258.5 | 260 | 17.17 | 610 | 84 | 386 |
| 20 Feb | 49334.55 | 1012.5 | 56.95 | 16.36 | 286 | 77 | 302 |
| 19 Feb | 49570.10 | 968 | -212.4 | 17.38 | 122 | 14 | 225 |
| 18 Feb | 49087.30 | 1180.4 | 107.5 | 16.99 | 126 | 14 | 211 |
| 17 Feb | 49258.90 | 1060.35 | -75.8 | 16.81 | 133 | -54 | 195 |
| 14 Feb | 49099.45 | 1138.85 | 99.85 | 15.88 | 292 | -41 | 249 |
| 13 Feb | 49359.85 | 1038.15 | 42.4 | 16.38 | 370 | -5 | 295 |
| 12 Feb | 49479.45 | 978.5 | -18.05 | 16.67 | 355 | 78 | 301 |
| 11 Feb | 49403.40 | 1028 | 252.6 | 16.19 | 419 | 42 | 231 |
| 10 Feb | 49981.00 | 783.85 | 62.6 | 16.30 | 713 | 12 | 186 |
| 7 Feb | 50158.85 | 719.1 | 38 | 16.30 | 57 | 13 | 171 |
| 6 Feb | 50382.10 | 676.4 | -34.75 | 16.68 | 29 | 12 | 156 |
| 5 Feb | 50343.05 | 714 | -87.4 | 16.53 | 95 | -25 | 144 |
| 4 Feb | 50157.95 | 798.35 | -375.5 | 16.69 | 201 | -1 | 168 |
| 3 Feb | 49210.55 | 1164.3 | 79.3 | 16.58 | 32 | 12 | 169 |
| 1 Feb | 49506.95 | 1071.55 | -40.25 | 16.98 | 150 | 75 | 156 |
| 31 Jan | 49587.20 | 1100 | -219.7 | 17.85 | 138 | 75 | 80 |
| 30 Jan | 49311.95 | 1319.7 | 253 | 19.39 | 5 | 0 | 0 |
| 29 Jan | 49165.95 | 1066.7 | 0 | 0.18 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 1066.7 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 1066.7 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 1066.7 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 1066.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 1066.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 1066.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 1066.7 | 0.00 | 0.52 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 1066.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 1066.7 | 0.00 | 0.59 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 1066.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 1066.7 | 0.00 | 0.07 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 1066.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 1066.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 1066.7 | 0.00 | 0.83 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 1066.7 | 0.00 | 1.13 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 1066.7 | 0.00 | 1.49 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 1066.7 | 0.00 | 1.27 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 1066.7 | 0.00 | 2.16 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 1066.7 | 2.73 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49800 expiring on 27MAR2025
Delta for 49800 PE is -0.48
Historical price for 49800 PE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 382.8, which was -254.2 lower than the previous day. The implied volatity was 13.66, the open interest changed by 10483 which increased total open position to 11605
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 584.2, which was -780.8 lower than the previous day. The implied volatity was 13.58, the open interest changed by 445 which increased total open position to 1146
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 1365, which was -337.6 lower than the previous day. The implied volatity was 12.66, the open interest changed by -28 which decreased total open position to 702
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1720.75, which was 40.1 higher than the previous day. The implied volatity was 16.73, the open interest changed by -100 which decreased total open position to 732
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1675.55, which was -218.35 lower than the previous day. The implied volatity was 15.87, the open interest changed by -61 which decreased total open position to 854
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1878.85, which was 252.75 higher than the previous day. The implied volatity was 18.08, the open interest changed by -24 which decreased total open position to 923
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1630.9, which was 291.9 higher than the previous day. The implied volatity was 17.55, the open interest changed by -266 which decreased total open position to 957
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1386.65, which was 81.9 higher than the previous day. The implied volatity was 15.89, the open interest changed by -211 which decreased total open position to 1223
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1298.8, which was -79.25 lower than the previous day. The implied volatity was 16.53, the open interest changed by -22 which decreased total open position to 1435
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1366.1, which was -173.1 lower than the previous day. The implied volatity was 16.02, the open interest changed by 609 which increased total open position to 1457
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1529.35, which was -103.85 lower than the previous day. The implied volatity was 16.14, the open interest changed by 4 which increased total open position to 853
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1629.65, which was 145.2 higher than the previous day. The implied volatity was 16.14, the open interest changed by -6 which decreased total open position to 855
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1515, which was 249.65 higher than the previous day. The implied volatity was 15.03, the open interest changed by -348 which decreased total open position to 864
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1251.3, which was -52.9 lower than the previous day. The implied volatity was 14.83, the open interest changed by 360 which increased total open position to 1212
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1310, which was 18.2 higher than the previous day. The implied volatity was 15.10, the open interest changed by 452 which increased total open position to 851
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1313.85, which was 106.6 higher than the previous day. The implied volatity was 15.92, the open interest changed by 12 which increased total open position to 397
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1258.5, which was 260 higher than the previous day. The implied volatity was 17.17, the open interest changed by 84 which increased total open position to 386
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1012.5, which was 56.95 higher than the previous day. The implied volatity was 16.36, the open interest changed by 77 which increased total open position to 302
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 968, which was -212.4 lower than the previous day. The implied volatity was 17.38, the open interest changed by 14 which increased total open position to 225
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1180.4, which was 107.5 higher than the previous day. The implied volatity was 16.99, the open interest changed by 14 which increased total open position to 211
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1060.35, which was -75.8 lower than the previous day. The implied volatity was 16.81, the open interest changed by -54 which decreased total open position to 195
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1138.85, which was 99.85 higher than the previous day. The implied volatity was 15.88, the open interest changed by -41 which decreased total open position to 249
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1038.15, which was 42.4 higher than the previous day. The implied volatity was 16.38, the open interest changed by -5 which decreased total open position to 295
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 978.5, which was -18.05 lower than the previous day. The implied volatity was 16.67, the open interest changed by 78 which increased total open position to 301
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1028, which was 252.6 higher than the previous day. The implied volatity was 16.19, the open interest changed by 42 which increased total open position to 231
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 783.85, which was 62.6 higher than the previous day. The implied volatity was 16.30, the open interest changed by 12 which increased total open position to 186
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 719.1, which was 38 higher than the previous day. The implied volatity was 16.30, the open interest changed by 13 which increased total open position to 171
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 676.4, which was -34.75 lower than the previous day. The implied volatity was 16.68, the open interest changed by 12 which increased total open position to 156
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 714, which was -87.4 lower than the previous day. The implied volatity was 16.53, the open interest changed by -25 which decreased total open position to 144
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 798.35, which was -375.5 lower than the previous day. The implied volatity was 16.69, the open interest changed by -1 which decreased total open position to 168
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1164.3, which was 79.3 higher than the previous day. The implied volatity was 16.58, the open interest changed by 12 which increased total open position to 169
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1071.55, which was -40.25 lower than the previous day. The implied volatity was 16.98, the open interest changed by 75 which increased total open position to 156
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1100, which was -219.7 lower than the previous day. The implied volatity was 17.85, the open interest changed by 75 which increased total open position to 80
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1319.7, which was 253 higher than the previous day. The implied volatity was 19.39, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 1066.7, which was 0 lower than the previous day. The implied volatity was 0.18, 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 1066.7, which was 0 lower than the previous day. The implied volatity was -, 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 1066.7, which was 0 lower than the previous day. The implied volatity was -, 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 1066.7, which was 0 lower than the previous day. The implied volatity was -, 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 1066.7, 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 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 1066.7, 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 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 1066.7, 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 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 1066.7, which was 0.00 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 1066.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 1066.7, 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 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 1066.7, 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 1066.7, which was 0.00 lower than the previous day. The implied volatity was 0.07, 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 1066.7, 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 1066.7, 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 1066.7, which was 0.00 lower than the previous day. The implied volatity was 0.83, 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 1066.7, which was 0.00 lower than the previous day. The implied volatity was 1.13, 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 1066.7, which was 0.00 lower than the previous day. The implied volatity was 1.49, 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 1066.7, which was 0.00 lower than the previous day. The implied volatity was 1.27, 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 1066.7, which was 0.00 lower than the previous day. The implied volatity was 2.16, 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 1066.7, which was lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
