BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 50200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 10.54
Theta: -5.59
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 28.4 | -19.15 | 12.91 | 22,415 | 278 | 4,324 | |||
| 12 Mar | 48056.65 | 48.7 | -6.35 | 13.79 | 17,791 | -352 | 4,245 | |||
| 11 Mar | 47853.95 | 57.5 | -26.55 | 14.80 | 19,997 | 92 | 4,615 | |||
| 10 Mar | 48216.80 | 80 | -72.05 | 13.88 | 31,140 | 213 | 4,520 | |||
| 7 Mar | 48497.50 | 144 | -47.95 | 13.57 | 29,144 | -1,497 | 4,307 | |||
| 6 Mar | 48627.70 | 188.85 | -2.1 | 13.59 | 24,256 | 2,006 | 5,804 | |||
| 5 Mar | 48489.95 | 188.85 | 21.75 | 13.82 | 22,973 | 489 | 3,803 | |||
| 4 Mar | 48245.20 | 171.9 | 5.35 | 14.17 | 22,010 | 710 | 3,578 | |||
| 3 Mar | 48114.30 | 167 | -68.5 | 14.42 | 20,886 | 553 | 2,954 | |||
| 28 Feb | 48344.70 | 231.6 | -93.85 | 14.60 | 22,229 | 350 | 2,332 | |||
| 27 Feb | 48743.80 | 319.8 | -35.65 | 14.13 | 3,493 | 982 | 1,982 | |||
| 25 Feb | 48608.35 | 348 | -94.45 | 14.43 | 1,202 | 98 | 995 | |||
| 24 Feb | 48651.95 | 436.45 | -128.45 | 15.49 | 1,591 | -348 | 899 | |||
| 21 Feb | 48981.20 | 558 | -210.45 | 15.22 | 1,025 | 508 | 1,244 | |||
| 20 Feb | 49334.55 | 760.15 | -119.35 | 15.68 | 379 | 21 | 733 | |||
| 19 Feb | 49570.10 | 873.35 | 134.55 | 15.52 | 419 | -127 | 711 | |||
| 18 Feb | 49087.30 | 731 | -130.45 | 16.16 | 194 | -19 | 841 | |||
| 17 Feb | 49258.90 | 876.9 | 40.4 | 16.61 | 621 | 92 | 861 | |||
| 14 Feb | 49099.45 | 827.15 | -123.6 | 16.57 | 433 | 183 | 769 | |||
| 13 Feb | 49359.85 | 944.45 | -80.75 | 16.21 | 362 | 46 | 588 | |||
| 12 Feb | 49479.45 | 1033.95 | 25.4 | 15.86 | 750 | 132 | 545 | |||
| 11 Feb | 49403.40 | 979.2 | -331.75 | 15.96 | 278 | 59 | 414 | |||
| 10 Feb | 49981.00 | 1307.8 | -79.2 | 15.92 | 321 | 98 | 353 | |||
| 7 Feb | 50158.85 | 1391.6 | -188.9 | 14.25 | 325 | 33 | 256 | |||
| 6 Feb | 50382.10 | 1591 | 60.25 | 14.86 | 265 | 47 | 224 | |||
| 5 Feb | 50343.05 | 1521.75 | 107.9 | 14.73 | 318 | -82 | 177 | |||
| 4 Feb | 50157.95 | 1416.95 | 395.95 | 14.64 | 187 | 44 | 259 | |||
| 3 Feb | 49210.55 | 1021 | -151.95 | 15.46 | 25 | 12 | 214 | |||
| 1 Feb | 49506.95 | 1169.35 | -179.65 | 15.03 | 94 | 3 | 200 | |||
| 31 Jan | 49587.20 | 1353 | 237.1 | 16.53 | 258 | 195 | 196 | |||
| 30 Jan | 49311.95 | 1115.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 1115.9 | 0 | 0.00 | 0 | 1 | 0 | |||
| 28 Jan | 48866.85 | 1115.9 | -2030.15 | 17.35 | 1 | 0 | 0 | |||
| 27 Jan | 48064.65 | 3146.05 | 0 | 1.66 | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 3146.05 | 0 | 1.18 | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 3146.05 | 0.00 | 0.87 | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 3146.05 | 0.00 | 0.65 | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 3146.05 | 0.00 | 0.80 | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 3146.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 3146.05 | 0.00 | 0.79 | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 3146.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 3146.05 | 0.00 | 0.53 | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 3146.05 | 0.00 | 0.39 | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 3146.05 | 0.00 | 1.26 | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Jan | 48734.15 | 3146.05 | 0.00 | 0.44 | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 3146.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 3146.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 3146.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 3146.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 3146.05 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 3146.05 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 50200 expiring on 27MAR2025
Delta for 50200 CE is 0.06
Historical price for 50200 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 28.4, which was -19.15 lower than the previous day. The implied volatity was 12.91, the open interest changed by 278 which increased total open position to 4324
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 48.7, which was -6.35 lower than the previous day. The implied volatity was 13.79, the open interest changed by -352 which decreased total open position to 4245
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 57.5, which was -26.55 lower than the previous day. The implied volatity was 14.80, the open interest changed by 92 which increased total open position to 4615
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 80, which was -72.05 lower than the previous day. The implied volatity was 13.88, the open interest changed by 213 which increased total open position to 4520
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 144, which was -47.95 lower than the previous day. The implied volatity was 13.57, the open interest changed by -1497 which decreased total open position to 4307
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 188.85, which was -2.1 lower than the previous day. The implied volatity was 13.59, the open interest changed by 2006 which increased total open position to 5804
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 188.85, which was 21.75 higher than the previous day. The implied volatity was 13.82, the open interest changed by 489 which increased total open position to 3803
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 171.9, which was 5.35 higher than the previous day. The implied volatity was 14.17, the open interest changed by 710 which increased total open position to 3578
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 167, which was -68.5 lower than the previous day. The implied volatity was 14.42, the open interest changed by 553 which increased total open position to 2954
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 231.6, which was -93.85 lower than the previous day. The implied volatity was 14.60, the open interest changed by 350 which increased total open position to 2332
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 319.8, which was -35.65 lower than the previous day. The implied volatity was 14.13, the open interest changed by 982 which increased total open position to 1982
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 348, which was -94.45 lower than the previous day. The implied volatity was 14.43, the open interest changed by 98 which increased total open position to 995
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 436.45, which was -128.45 lower than the previous day. The implied volatity was 15.49, the open interest changed by -348 which decreased total open position to 899
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 558, which was -210.45 lower than the previous day. The implied volatity was 15.22, the open interest changed by 508 which increased total open position to 1244
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 760.15, which was -119.35 lower than the previous day. The implied volatity was 15.68, the open interest changed by 21 which increased total open position to 733
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 873.35, which was 134.55 higher than the previous day. The implied volatity was 15.52, the open interest changed by -127 which decreased total open position to 711
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 731, which was -130.45 lower than the previous day. The implied volatity was 16.16, the open interest changed by -19 which decreased total open position to 841
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 876.9, which was 40.4 higher than the previous day. The implied volatity was 16.61, the open interest changed by 92 which increased total open position to 861
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 827.15, which was -123.6 lower than the previous day. The implied volatity was 16.57, the open interest changed by 183 which increased total open position to 769
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 944.45, which was -80.75 lower than the previous day. The implied volatity was 16.21, the open interest changed by 46 which increased total open position to 588
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1033.95, which was 25.4 higher than the previous day. The implied volatity was 15.86, the open interest changed by 132 which increased total open position to 545
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 979.2, which was -331.75 lower than the previous day. The implied volatity was 15.96, the open interest changed by 59 which increased total open position to 414
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 1307.8, which was -79.2 lower than the previous day. The implied volatity was 15.92, the open interest changed by 98 which increased total open position to 353
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 1391.6, which was -188.9 lower than the previous day. The implied volatity was 14.25, the open interest changed by 33 which increased total open position to 256
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 1591, which was 60.25 higher than the previous day. The implied volatity was 14.86, the open interest changed by 47 which increased total open position to 224
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 1521.75, which was 107.9 higher than the previous day. The implied volatity was 14.73, the open interest changed by -82 which decreased total open position to 177
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 1416.95, which was 395.95 higher than the previous day. The implied volatity was 14.64, the open interest changed by 44 which increased total open position to 259
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1021, which was -151.95 lower than the previous day. The implied volatity was 15.46, the open interest changed by 12 which increased total open position to 214
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1169.35, which was -179.65 lower than the previous day. The implied volatity was 15.03, the open interest changed by 3 which increased total open position to 200
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1353, which was 237.1 higher than the previous day. The implied volatity was 16.53, the open interest changed by 195 which increased total open position to 196
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1115.9, 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 1115.9, which was 0 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 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1115.9, which was -2030.15 lower than the previous day. The implied volatity was 17.35, 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 3146.05, which was 0 lower than the previous day. The implied volatity was 1.66, 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 3146.05, which was 0 lower than the previous day. The implied volatity was 1.18, 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 3146.05, which was 0.00 lower than the previous day. The implied volatity was 0.87, 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 3146.05, which was 0.00 lower than the previous day. The implied volatity was 0.65, 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 3146.05, which was 0.00 lower than the previous day. The implied volatity was 0.80, 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 3146.05, 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 3146.05, which was 0.00 lower than the previous day. The implied volatity was 0.79, 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 3146.05, 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 3146.05, which was 0.00 lower than the previous day. The implied volatity was 0.53, 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 3146.05, which was 0.00 lower than the previous day. The implied volatity was 0.39, 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 3146.05, which was 0.00 lower than the previous day. The implied volatity was 1.26, 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 3146.05, which was 0.00 lower than the previous day. The implied volatity was 0.44, 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 3146.05, 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 3146.05, 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 3146.05, 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 3146.05, 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 3146.05, 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 3146.05, 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 50200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 15.35
Theta: 4.12
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 2050 | 13.75 | 15.34 | 8 | -1 | 1,218 |
| 12 Mar | 48056.65 | 2036.3 | -273.45 | 16.65 | 350 | -112 | 1,221 |
| 11 Mar | 47853.95 | 2309.75 | 379.3 | 21.89 | 35 | -7 | 1,335 |
| 10 Mar | 48216.80 | 1930.45 | 262.65 | 16.69 | 27 | -5 | 1,343 |
| 7 Mar | 48497.50 | 1702.8 | 91.2 | 16.13 | 298 | -41 | 1,348 |
| 6 Mar | 48627.70 | 1611.6 | -36.25 | 17.24 | 204 | 16 | 1,390 |
| 5 Mar | 48489.95 | 1629.25 | -270.9 | 15.19 | 83 | -3 | 1,374 |
| 4 Mar | 48245.20 | 1900.15 | 31.45 | 18.07 | 27 | -3 | 1,377 |
| 3 Mar | 48114.30 | 1868.7 | 66.25 | 14.02 | 88 | -35 | 1,380 |
| 28 Feb | 48344.70 | 1803.8 | 360.75 | 14.71 | 389 | 78 | 1,416 |
| 27 Feb | 48743.80 | 1537.2 | -18.65 | 15.06 | 2,144 | 1,116 | 1,338 |
| 25 Feb | 48608.35 | 1560 | 11.1 | 14.61 | 32 | 6 | 222 |
| 24 Feb | 48651.95 | 1558.3 | 123.8 | 15.53 | 48 | 4 | 217 |
| 21 Feb | 48981.20 | 1464.5 | 266.05 | 16.61 | 85 | -33 | 212 |
| 20 Feb | 49334.55 | 1219.9 | 74.8 | 16.21 | 128 | 0 | 245 |
| 19 Feb | 49570.10 | 1141.4 | -248.85 | 16.94 | 161 | 3 | 246 |
| 18 Feb | 49087.30 | 1381.5 | 98.65 | 16.56 | 53 | 5 | 244 |
| 17 Feb | 49258.90 | 1249 | -99.6 | 16.42 | 79 | -3 | 238 |
| 14 Feb | 49099.45 | 1346.45 | 101.75 | 15.61 | 88 | -14 | 242 |
| 13 Feb | 49359.85 | 1321.6 | 166.65 | 17.54 | 164 | 44 | 257 |
| 12 Feb | 49479.45 | 1152.5 | -25.75 | 16.34 | 186 | 1 | 213 |
| 11 Feb | 49403.40 | 1232.2 | 306.95 | 16.19 | 187 | 29 | 212 |
| 10 Feb | 49981.00 | 927 | 61.9 | 15.92 | 142 | -24 | 185 |
| 7 Feb | 50158.85 | 864.75 | 46.4 | 16.15 | 280 | -16 | 209 |
| 6 Feb | 50382.10 | 810.05 | -32.25 | 16.50 | 180 | 14 | 227 |
| 5 Feb | 50343.05 | 849.4 | -110.55 | 16.30 | 93 | -38 | 211 |
| 4 Feb | 50157.95 | 945 | -416.8 | 16.49 | 264 | 110 | 253 |
| 3 Feb | 49210.55 | 1362.15 | 113.95 | 16.48 | 37 | 14 | 145 |
| 1 Feb | 49506.95 | 1248.4 | -23.05 | 16.80 | 125 | 55 | 129 |
| 31 Jan | 49587.20 | 1270.85 | -166.35 | 17.63 | 112 | 69 | 74 |
| 30 Jan | 49311.95 | 1437.2 | 230.75 | 18.39 | 5 | 0 | 0 |
| 29 Jan | 49165.95 | 1206.45 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 1206.45 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 1206.45 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 1206.45 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 1206.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 1206.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 1206.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 1206.45 | 0.00 | 0.05 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 1206.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 1206.45 | 0.00 | 0.17 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 1206.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 1206.45 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 1206.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 1206.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 1206.45 | 0.00 | 0.45 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 1206.45 | 0.00 | 0.73 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 1206.45 | 0.00 | 1.08 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 1206.45 | 0.00 | 0.87 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 1206.45 | 0.00 | 1.79 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 1206.45 | 2.36 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50200 expiring on 27MAR2025
Delta for 50200 PE is -0.91
Historical price for 50200 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 2050, which was 13.75 higher than the previous day. The implied volatity was 15.34, the open interest changed by -1 which decreased total open position to 1218
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 2036.3, which was -273.45 lower than the previous day. The implied volatity was 16.65, the open interest changed by -112 which decreased total open position to 1221
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 2309.75, which was 379.3 higher than the previous day. The implied volatity was 21.89, the open interest changed by -7 which decreased total open position to 1335
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1930.45, which was 262.65 higher than the previous day. The implied volatity was 16.69, the open interest changed by -5 which decreased total open position to 1343
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1702.8, which was 91.2 higher than the previous day. The implied volatity was 16.13, the open interest changed by -41 which decreased total open position to 1348
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1611.6, which was -36.25 lower than the previous day. The implied volatity was 17.24, the open interest changed by 16 which increased total open position to 1390
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1629.25, which was -270.9 lower than the previous day. The implied volatity was 15.19, the open interest changed by -3 which decreased total open position to 1374
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1900.15, which was 31.45 higher than the previous day. The implied volatity was 18.07, the open interest changed by -3 which decreased total open position to 1377
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1868.7, which was 66.25 higher than the previous day. The implied volatity was 14.02, the open interest changed by -35 which decreased total open position to 1380
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1803.8, which was 360.75 higher than the previous day. The implied volatity was 14.71, the open interest changed by 78 which increased total open position to 1416
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1537.2, which was -18.65 lower than the previous day. The implied volatity was 15.06, the open interest changed by 1116 which increased total open position to 1338
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1560, which was 11.1 higher than the previous day. The implied volatity was 14.61, the open interest changed by 6 which increased total open position to 222
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1558.3, which was 123.8 higher than the previous day. The implied volatity was 15.53, the open interest changed by 4 which increased total open position to 217
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1464.5, which was 266.05 higher than the previous day. The implied volatity was 16.61, the open interest changed by -33 which decreased total open position to 212
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1219.9, which was 74.8 higher than the previous day. The implied volatity was 16.21, the open interest changed by 0 which decreased total open position to 245
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1141.4, which was -248.85 lower than the previous day. The implied volatity was 16.94, the open interest changed by 3 which increased total open position to 246
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1381.5, which was 98.65 higher than the previous day. The implied volatity was 16.56, the open interest changed by 5 which increased total open position to 244
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1249, which was -99.6 lower than the previous day. The implied volatity was 16.42, the open interest changed by -3 which decreased total open position to 238
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1346.45, which was 101.75 higher than the previous day. The implied volatity was 15.61, the open interest changed by -14 which decreased total open position to 242
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1321.6, which was 166.65 higher than the previous day. The implied volatity was 17.54, the open interest changed by 44 which increased total open position to 257
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1152.5, which was -25.75 lower than the previous day. The implied volatity was 16.34, the open interest changed by 1 which increased total open position to 213
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1232.2, which was 306.95 higher than the previous day. The implied volatity was 16.19, the open interest changed by 29 which increased total open position to 212
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 927, which was 61.9 higher than the previous day. The implied volatity was 15.92, the open interest changed by -24 which decreased total open position to 185
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 864.75, which was 46.4 higher than the previous day. The implied volatity was 16.15, the open interest changed by -16 which decreased total open position to 209
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 810.05, which was -32.25 lower than the previous day. The implied volatity was 16.50, the open interest changed by 14 which increased total open position to 227
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 849.4, which was -110.55 lower than the previous day. The implied volatity was 16.30, the open interest changed by -38 which decreased total open position to 211
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 945, which was -416.8 lower than the previous day. The implied volatity was 16.49, the open interest changed by 110 which increased total open position to 253
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1362.15, which was 113.95 higher than the previous day. The implied volatity was 16.48, the open interest changed by 14 which increased total open position to 145
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1248.4, which was -23.05 lower than the previous day. The implied volatity was 16.80, the open interest changed by 55 which increased total open position to 129
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1270.85, which was -166.35 lower than the previous day. The implied volatity was 17.63, the open interest changed by 69 which increased total open position to 74
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1437.2, which was 230.75 higher than the previous day. The implied volatity was 18.39, 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 1206.45, 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 1206.45, 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 1206.45, 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 1206.45, 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 1206.45, 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 1206.45, 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 1206.45, 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 1206.45, 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 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 1206.45, 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 1206.45, which was 0.00 lower than the previous day. The implied volatity was 0.17, 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 1206.45, 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 1206.45, 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 1206.45, 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 1206.45, 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 1206.45, which was 0.00 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 1206.45, 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 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 1206.45, which was 0.00 lower than the previous day. The implied volatity was 1.08, 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 1206.45, which was 0.00 lower than the previous day. The implied volatity was 0.87, 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 1206.45, which was 0.00 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 1206.45, which was lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0
