BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 49900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 13.97
Theta: -7.26
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 42.05 | -30.15 | 12.47 | 27,800 | 1,414 | 5,150 | |||
| 12 Mar | 48056.65 | 72.55 | -6.1 | 13.58 | 20,456 | -189 | 3,756 | |||
| 11 Mar | 47853.95 | 84 | -38.15 | 14.68 | 23,663 | 576 | 3,984 | |||
| 10 Mar | 48216.80 | 114 | -96.25 | 13.77 | 27,754 | -78 | 3,424 | |||
| 7 Mar | 48497.50 | 198.1 | -62.85 | 13.47 | 33,484 | -509 | 3,502 | |||
| 6 Mar | 48627.70 | 262.5 | 4.5 | 13.58 | 25,604 | -44 | 4,028 | |||
| 5 Mar | 48489.95 | 258.2 | 37.4 | 13.89 | 24,410 | 902 | 4,122 | |||
| 4 Mar | 48245.20 | 226.15 | 1.95 | 14.02 | 22,110 | 332 | 3,251 | |||
| 3 Mar | 48114.30 | 222.7 | -88.75 | 14.40 | 23,837 | -146 | 2,954 | |||
| 28 Feb | 48344.70 | 300 | -126.3 | 14.61 | 27,749 | 1,839 | 3,099 | |||
| 27 Feb | 48743.80 | 414.85 | -40.1 | 14.31 | 3,271 | 565 | 1,260 | |||
| 25 Feb | 48608.35 | 437.8 | -111.2 | 14.47 | 1,356 | 65 | 683 | |||
| 24 Feb | 48651.95 | 541.75 | -149.1 | 15.66 | 1,151 | 89 | 620 | |||
| 21 Feb | 48981.20 | 677.1 | -240.6 | 15.36 | 868 | 187 | 523 | |||
| 20 Feb | 49334.55 | 906.65 | -127.35 | 15.92 | 351 | 28 | 336 | |||
| 19 Feb | 49570.10 | 1031.5 | 157.55 | 15.71 | 489 | -24 | 308 | |||
| 18 Feb | 49087.30 | 867.5 | -137.1 | 16.40 | 203 | 37 | 332 | |||
| 17 Feb | 49258.90 | 1033.15 | 67.4 | 16.95 | 529 | 41 | 297 | |||
| 14 Feb | 49099.45 | 953.4 | -143.05 | 16.57 | 433 | 79 | 256 | |||
| 13 Feb | 49359.85 | 1076.4 | -108.55 | 16.04 | 208 | 9 | 176 | |||
| 12 Feb | 49479.45 | 1191.3 | 35.7 | 16.14 | 424 | 56 | 168 | |||
|
|
||||||||||
| 11 Feb | 49403.40 | 1128.35 | -351.4 | 16.10 | 159 | 9 | 101 | |||
| 10 Feb | 49981.00 | 1481.85 | -59.25 | 15.95 | 216 | 31 | 94 | |||
| 7 Feb | 50158.85 | 1573.1 | -129.95 | 14.25 | 107 | 13 | 65 | |||
| 6 Feb | 50382.10 | 1703.05 | 0 | 0.00 | 0 | -13 | 0 | |||
| 5 Feb | 50343.05 | 1703.05 | 89.75 | 14.68 | 37 | -11 | 54 | |||
| 4 Feb | 50157.95 | 1588.05 | 404.1 | 14.55 | 110 | 26 | 67 | |||
| 3 Feb | 49210.55 | 1196.2 | -126.5 | 15.94 | 12 | 8 | 40 | |||
| 1 Feb | 49506.95 | 1322.7 | -201.3 | 15.02 | 28 | 6 | 32 | |||
| 31 Jan | 49587.20 | 1524 | -1810.75 | 16.74 | 27 | 25 | 25 | |||
| 30 Jan | 49311.95 | 3334.75 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 3334.75 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 48866.85 | 3334.75 | 0 | 0.29 | 0 | 0 | 0 | |||
| 27 Jan | 48064.65 | 3334.75 | 0 | 1.31 | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 3334.75 | 0 | 0.85 | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 3334.75 | 0.00 | 0.56 | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 3334.75 | 0.00 | 0.33 | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 3334.75 | 0.00 | 0.49 | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 3334.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 3334.75 | 0.00 | 0.49 | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 3334.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 3334.75 | 0.00 | 0.19 | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 3334.75 | 0.00 | 0.05 | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 3334.75 | 0.00 | 0.95 | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 3334.75 | 0.00 | 0.12 | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 3334.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 3334.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 3334.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 3334.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 3334.75 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 3334.75 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 49900 expiring on 27MAR2025
Delta for 49900 CE is 0.08
Historical price for 49900 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 42.05, which was -30.15 lower than the previous day. The implied volatity was 12.47, the open interest changed by 1414 which increased total open position to 5150
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 72.55, which was -6.1 lower than the previous day. The implied volatity was 13.58, the open interest changed by -189 which decreased total open position to 3756
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 84, which was -38.15 lower than the previous day. The implied volatity was 14.68, the open interest changed by 576 which increased total open position to 3984
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 114, which was -96.25 lower than the previous day. The implied volatity was 13.77, the open interest changed by -78 which decreased total open position to 3424
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 198.1, which was -62.85 lower than the previous day. The implied volatity was 13.47, the open interest changed by -509 which decreased total open position to 3502
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 262.5, which was 4.5 higher than the previous day. The implied volatity was 13.58, the open interest changed by -44 which decreased total open position to 4028
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 258.2, which was 37.4 higher than the previous day. The implied volatity was 13.89, the open interest changed by 902 which increased total open position to 4122
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 226.15, which was 1.95 higher than the previous day. The implied volatity was 14.02, the open interest changed by 332 which increased total open position to 3251
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 222.7, which was -88.75 lower than the previous day. The implied volatity was 14.40, the open interest changed by -146 which decreased total open position to 2954
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 300, which was -126.3 lower than the previous day. The implied volatity was 14.61, the open interest changed by 1839 which increased total open position to 3099
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 414.85, which was -40.1 lower than the previous day. The implied volatity was 14.31, the open interest changed by 565 which increased total open position to 1260
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 437.8, which was -111.2 lower than the previous day. The implied volatity was 14.47, the open interest changed by 65 which increased total open position to 683
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 541.75, which was -149.1 lower than the previous day. The implied volatity was 15.66, the open interest changed by 89 which increased total open position to 620
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 677.1, which was -240.6 lower than the previous day. The implied volatity was 15.36, the open interest changed by 187 which increased total open position to 523
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 906.65, which was -127.35 lower than the previous day. The implied volatity was 15.92, the open interest changed by 28 which increased total open position to 336
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1031.5, which was 157.55 higher than the previous day. The implied volatity was 15.71, the open interest changed by -24 which decreased total open position to 308
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 867.5, which was -137.1 lower than the previous day. The implied volatity was 16.40, the open interest changed by 37 which increased total open position to 332
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1033.15, which was 67.4 higher than the previous day. The implied volatity was 16.95, the open interest changed by 41 which increased total open position to 297
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 953.4, which was -143.05 lower than the previous day. The implied volatity was 16.57, the open interest changed by 79 which increased total open position to 256
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1076.4, which was -108.55 lower than the previous day. The implied volatity was 16.04, the open interest changed by 9 which increased total open position to 176
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1191.3, which was 35.7 higher than the previous day. The implied volatity was 16.14, the open interest changed by 56 which increased total open position to 168
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1128.35, which was -351.4 lower than the previous day. The implied volatity was 16.10, the open interest changed by 9 which increased total open position to 101
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 1481.85, which was -59.25 lower than the previous day. The implied volatity was 15.95, the open interest changed by 31 which increased total open position to 94
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 1573.1, which was -129.95 lower than the previous day. The implied volatity was 14.25, the open interest changed by 13 which increased total open position to 65
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 1703.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -13 which decreased total open position to 0
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 1703.05, which was 89.75 higher than the previous day. The implied volatity was 14.68, the open interest changed by -11 which decreased total open position to 54
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 1588.05, which was 404.1 higher than the previous day. The implied volatity was 14.55, the open interest changed by 26 which increased total open position to 67
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1196.2, which was -126.5 lower than the previous day. The implied volatity was 15.94, the open interest changed by 8 which increased total open position to 40
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1322.7, which was -201.3 lower than the previous day. The implied volatity was 15.02, the open interest changed by 6 which increased total open position to 32
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1524, which was -1810.75 lower than the previous day. The implied volatity was 16.74, the open interest changed by 25 which increased total open position to 25
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 3334.75, 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 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 3334.75, 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 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 3334.75, which was 0 lower than the previous day. The implied volatity was 0.29, 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 3334.75, which was 0 lower than the previous day. The implied volatity was 1.31, 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 3334.75, which was 0 lower than the previous day. The implied volatity was 0.85, 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 3334.75, which was 0.00 lower than the previous day. The implied volatity was 0.56, 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 3334.75, which was 0.00 lower than the previous day. The implied volatity was 0.33, 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 3334.75, which was 0.00 lower than the previous day. The implied volatity was 0.49, 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 3334.75, 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 3334.75, which was 0.00 lower than the previous day. The implied volatity was 0.49, 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 3334.75, 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 3334.75, which was 0.00 lower than the previous day. The implied volatity was 0.19, 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 3334.75, which was 0.00 lower than the previous day. The implied volatity was 0.05, 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 3334.75, which was 0.00 lower than the previous day. The implied volatity was 0.95, 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 3334.75, which was 0.00 lower than the previous day. The implied volatity was 0.12, 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 3334.75, 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 3334.75, 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 3334.75, 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 3334.75, 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 3334.75, 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 3334.75, 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 49900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 14.25
Theta: 6.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 1735 | -29.3 | 12.59 | 67 | -18 | 481 |
| 12 Mar | 48056.65 | 1765.9 | -220.05 | 16.13 | 211 | -66 | 501 |
| 11 Mar | 47853.95 | 1952 | 257.4 | 17.84 | 19 | -5 | 568 |
| 10 Mar | 48216.80 | 1718 | 312 | 17.84 | 322 | -39 | 578 |
| 7 Mar | 48497.50 | 1458.75 | 84.95 | 15.73 | 534 | -8 | 617 |
| 6 Mar | 48627.70 | 1365.3 | -82.75 | 16.47 | 642 | 22 | 630 |
| 5 Mar | 48489.95 | 1440 | -180.25 | 16.09 | 511 | -18 | 607 |
| 4 Mar | 48245.20 | 1610.95 | -107.05 | 16.45 | 164 | 22 | 625 |
| 3 Mar | 48114.30 | 1708.75 | 153.6 | 16.30 | 305 | -37 | 604 |
| 28 Feb | 48344.70 | 1582.1 | 307.6 | 14.90 | 493 | 74 | 643 |
| 27 Feb | 48743.80 | 1349.65 | 15.85 | 15.48 | 589 | 116 | 569 |
| 25 Feb | 48608.35 | 1338.05 | -17.85 | 14.43 | 82 | 33 | 453 |
| 24 Feb | 48651.95 | 1374.75 | 113.8 | 15.86 | 180 | 91 | 421 |
| 21 Feb | 48981.20 | 1282.6 | 242.5 | 16.64 | 444 | 49 | 330 |
| 20 Feb | 49334.55 | 1058.55 | 52.65 | 16.26 | 260 | 55 | 283 |
| 19 Feb | 49570.10 | 1010.95 | -214.05 | 17.30 | 239 | 29 | 228 |
| 18 Feb | 49087.30 | 1225 | 91.5 | 16.83 | 129 | -10 | 198 |
| 17 Feb | 49258.90 | 1120.8 | -67.85 | 16.95 | 150 | -58 | 211 |
| 14 Feb | 49099.45 | 1189.05 | 95.85 | 15.82 | 214 | -19 | 270 |
| 13 Feb | 49359.85 | 1113.75 | 83.45 | 16.70 | 165 | 16 | 289 |
| 12 Feb | 49479.45 | 1031.55 | -45.4 | 16.76 | 269 | 44 | 273 |
| 11 Feb | 49403.40 | 1085.9 | 269.75 | 16.32 | 348 | -21 | 230 |
| 10 Feb | 49981.00 | 819 | 63.6 | 16.21 | 514 | 51 | 251 |
| 7 Feb | 50158.85 | 757.3 | 44.05 | 16.32 | 233 | 24 | 199 |
| 6 Feb | 50382.10 | 714.6 | -20.45 | 16.73 | 249 | 32 | 177 |
| 5 Feb | 50343.05 | 747.35 | -95.6 | 16.49 | 310 | -5 | 145 |
| 4 Feb | 50157.95 | 835 | -388.3 | 16.67 | 287 | 68 | 153 |
| 3 Feb | 49210.55 | 1223.3 | 129.85 | 16.71 | 95 | 47 | 85 |
| 1 Feb | 49506.95 | 1093.45 | -49.15 | 16.66 | 74 | -1 | 38 |
| 31 Jan | 49587.20 | 1134.5 | 33.95 | 17.69 | 65 | 39 | 39 |
| 30 Jan | 49311.95 | 1100.55 | 0 | 0.34 | 0 | 0 | 0 |
| 29 Jan | 49165.95 | 1100.55 | 0 | 0.05 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 1100.55 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 1100.55 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 1100.55 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 1100.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 1100.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 1100.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 1100.55 | 0.00 | 0.40 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 1100.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 1100.55 | 0.00 | 0.51 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 1100.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 1100.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 1100.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 1100.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 1100.55 | 0.00 | 0.73 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 1100.55 | 0.00 | 1.03 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 1100.55 | 0.00 | 1.39 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 1100.55 | 0.00 | 1.17 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 1100.55 | 0.00 | 2.07 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 1100.55 | 2.64 | 0 | 0 | 0 | |
For Nifty Bank - strike price 49900 expiring on 27MAR2025
Delta for 49900 PE is -0.92
Historical price for 49900 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1735, which was -29.3 lower than the previous day. The implied volatity was 12.59, the open interest changed by -18 which decreased total open position to 481
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1765.9, which was -220.05 lower than the previous day. The implied volatity was 16.13, the open interest changed by -66 which decreased total open position to 501
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1952, which was 257.4 higher than the previous day. The implied volatity was 17.84, the open interest changed by -5 which decreased total open position to 568
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1718, which was 312 higher than the previous day. The implied volatity was 17.84, the open interest changed by -39 which decreased total open position to 578
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1458.75, which was 84.95 higher than the previous day. The implied volatity was 15.73, the open interest changed by -8 which decreased total open position to 617
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1365.3, which was -82.75 lower than the previous day. The implied volatity was 16.47, the open interest changed by 22 which increased total open position to 630
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1440, which was -180.25 lower than the previous day. The implied volatity was 16.09, the open interest changed by -18 which decreased total open position to 607
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1610.95, which was -107.05 lower than the previous day. The implied volatity was 16.45, the open interest changed by 22 which increased total open position to 625
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1708.75, which was 153.6 higher than the previous day. The implied volatity was 16.30, the open interest changed by -37 which decreased total open position to 604
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1582.1, which was 307.6 higher than the previous day. The implied volatity was 14.90, the open interest changed by 74 which increased total open position to 643
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1349.65, which was 15.85 higher than the previous day. The implied volatity was 15.48, the open interest changed by 116 which increased total open position to 569
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1338.05, which was -17.85 lower than the previous day. The implied volatity was 14.43, the open interest changed by 33 which increased total open position to 453
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1374.75, which was 113.8 higher than the previous day. The implied volatity was 15.86, the open interest changed by 91 which increased total open position to 421
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1282.6, which was 242.5 higher than the previous day. The implied volatity was 16.64, the open interest changed by 49 which increased total open position to 330
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1058.55, which was 52.65 higher than the previous day. The implied volatity was 16.26, the open interest changed by 55 which increased total open position to 283
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1010.95, which was -214.05 lower than the previous day. The implied volatity was 17.30, the open interest changed by 29 which increased total open position to 228
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1225, which was 91.5 higher than the previous day. The implied volatity was 16.83, the open interest changed by -10 which decreased total open position to 198
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1120.8, which was -67.85 lower than the previous day. The implied volatity was 16.95, the open interest changed by -58 which decreased total open position to 211
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1189.05, which was 95.85 higher than the previous day. The implied volatity was 15.82, the open interest changed by -19 which decreased total open position to 270
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1113.75, which was 83.45 higher than the previous day. The implied volatity was 16.70, the open interest changed by 16 which increased total open position to 289
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1031.55, which was -45.4 lower than the previous day. The implied volatity was 16.76, the open interest changed by 44 which increased total open position to 273
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1085.9, which was 269.75 higher than the previous day. The implied volatity was 16.32, the open interest changed by -21 which decreased total open position to 230
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 819, which was 63.6 higher than the previous day. The implied volatity was 16.21, the open interest changed by 51 which increased total open position to 251
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 757.3, which was 44.05 higher than the previous day. The implied volatity was 16.32, the open interest changed by 24 which increased total open position to 199
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 714.6, which was -20.45 lower than the previous day. The implied volatity was 16.73, the open interest changed by 32 which increased total open position to 177
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 747.35, which was -95.6 lower than the previous day. The implied volatity was 16.49, the open interest changed by -5 which decreased total open position to 145
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 835, which was -388.3 lower than the previous day. The implied volatity was 16.67, the open interest changed by 68 which increased total open position to 153
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1223.3, which was 129.85 higher than the previous day. The implied volatity was 16.71, the open interest changed by 47 which increased total open position to 85
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1093.45, which was -49.15 lower than the previous day. The implied volatity was 16.66, the open interest changed by -1 which decreased total open position to 38
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1134.5, which was 33.95 higher than the previous day. The implied volatity was 17.69, the open interest changed by 39 which increased total open position to 39
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1100.55, which was 0 lower than the previous day. The implied volatity was 0.34, 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 1100.55, which was 0 lower than the previous day. The implied volatity was 0.05, 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 1100.55, 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 1100.55, 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 1100.55, 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 1100.55, 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 1100.55, 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 1100.55, 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 1100.55, which was 0.00 lower than the previous day. The implied volatity was 0.40, 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 1100.55, 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 1100.55, which was 0.00 lower than the previous day. The implied volatity was 0.51, 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 1100.55, 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 1100.55, 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 1100.55, 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 1100.55, 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 1100.55, which was 0.00 lower than the previous day. The implied volatity was 0.73, 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 1100.55, which was 0.00 lower than the previous day. The implied volatity was 1.03, 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 1100.55, which was 0.00 lower than the previous day. The implied volatity was 1.39, 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 1100.55, which was 0.00 lower than the previous day. The implied volatity was 1.17, 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 1100.55, which was 0.00 lower than the previous day. The implied volatity was 2.07, 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 1100.55, which was lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0
