BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 50600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 21.04
Theta: -19.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Mar | 49702.60 | 105.7 | 51.25 | 12.42 | 1,00,685 | 386 | 5,815 | |||
| 18 Mar | 49314.50 | 65 | 51.35 | 12.54 | 45,904 | 1,574 | 5,590 | |||
| 17 Mar | 48354.15 | 13 | -6.05 | 13.74 | 19,206 | 1,028 | 4,004 | |||
| 13 Mar | 48060.40 | 16.05 | -11.8 | 13.37 | 15,702 | -412 | 2,983 | |||
| 12 Mar | 48056.65 | 26.55 | -8.1 | 13.92 | 15,742 | -1,132 | 3,078 | |||
| 11 Mar | 47853.95 | 35.5 | -15.3 | 15.09 | 18,358 | 1,172 | 4,237 | |||
| 10 Mar | 48216.80 | 50 | -46.75 | 14.21 | 29,388 | -908 | 3,292 | |||
| 7 Mar | 48497.50 | 91.25 | -35.1 | 13.68 | 32,903 | 855 | 4,200 | |||
| 6 Mar | 48627.70 | 122.6 | -2.3 | 13.55 | 21,864 | -2,520 | 3,417 | |||
| 5 Mar | 48489.95 | 122.4 | 15.7 | 13.82 | 19,316 | 699 | 5,935 | |||
| 4 Mar | 48245.20 | 105.1 | -5.95 | 13.88 | 20,875 | 3,429 | 5,255 | |||
| 3 Mar | 48114.30 | 110.2 | -50.35 | 14.41 | 14,150 | 283 | 1,855 | |||
| 28 Feb | 48344.70 | 157.4 | -73 | 14.48 | 14,000 | 515 | 1,583 | |||
| 27 Feb | 48743.80 | 217.25 | -33.6 | 13.87 | 1,655 | 154 | 1,068 | |||
| 25 Feb | 48608.35 | 245.55 | -71.7 | 14.22 | 3,284 | -743 | 917 | |||
| 24 Feb | 48651.95 | 315 | -128.2 | 15.17 | 3,411 | 710 | 1,468 | |||
| 21 Feb | 48981.20 | 426.15 | -175.95 | 15.12 | 944 | 222 | 747 | |||
| 20 Feb | 49334.55 | 595.95 | -99.05 | 15.51 | 253 | 47 | 519 | |||
| 19 Feb | 49570.10 | 693.35 | 112.15 | 15.31 | 301 | -145 | 475 | |||
| 18 Feb | 49087.30 | 577 | -120.85 | 15.99 | 246 | -41 | 620 | |||
| 17 Feb | 49258.90 | 713.6 | 48.3 | 16.65 | 279 | -1 | 662 | |||
| 14 Feb | 49099.45 | 661.1 | -104.75 | 16.29 | 245 | 143 | 660 | |||
| 13 Feb | 49359.85 | 759.65 | -76.25 | 15.91 | 149 | -2 | 516 | |||
| 12 Feb | 49479.45 | 845.4 | 20.05 | 15.68 | 417 | 95 | 521 | |||
| 11 Feb | 49403.40 | 815.85 | -279.65 | 16.05 | 276 | 207 | 426 | |||
| 10 Feb | 49981.00 | 1095.5 | -56.5 | 15.71 | 85 | 41 | 219 | |||
| 7 Feb | 50158.85 | 1167 | -162.85 | 14.20 | 120 | 49 | 178 | |||
| 6 Feb | 50382.10 | 1334.7 | -1.4 | 14.54 | 14 | 4 | 130 | |||
| 5 Feb | 50343.05 | 1266.65 | 76.1 | 14.34 | 49 | 6 | 125 | |||
| 4 Feb | 50157.95 | 1188.85 | 360.85 | 14.48 | 99 | 20 | 118 | |||
| 3 Feb | 49210.55 | 828 | -213 | 15.11 | 14 | 0 | 99 | |||
| 1 Feb | 49506.95 | 1041 | -87.85 | 15.78 | 20 | 7 | 99 | |||
| 31 Jan | 49587.20 | 1140.4 | 198.9 | 16.25 | 157 | 88 | 90 | |||
| 30 Jan | 49311.95 | 941.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 941.5 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Jan | 48866.85 | 941.5 | 241.5 | 17.14 | 1 | 0 | 2 | |||
| 27 Jan | 48064.65 | 700 | -924.45 | 18.01 | 1 | 0 | 1 | |||
| 24 Jan | 48367.80 | 1624.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 1624.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 1624.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 1624.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 1624.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 1624.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 1624.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 1624.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 1624.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 1624.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 1624.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 1624.45 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Jan | 49835.05 | 1624.45 | -1280.25 | 16.03 | 5 | 2 | 2 | |||
| 7 Jan | 50202.15 | 2904.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 2904.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 2904.7 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 2904.7 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 50600 expiring on 27MAR2025
Delta for 50600 CE is 0.21
Historical price for 50600 CE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 105.7, which was 51.25 higher than the previous day. The implied volatity was 12.42, the open interest changed by 386 which increased total open position to 5815
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 65, which was 51.35 higher than the previous day. The implied volatity was 12.54, the open interest changed by 1574 which increased total open position to 5590
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 13, which was -6.05 lower than the previous day. The implied volatity was 13.74, the open interest changed by 1028 which increased total open position to 4004
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 16.05, which was -11.8 lower than the previous day. The implied volatity was 13.37, the open interest changed by -412 which decreased total open position to 2983
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 26.55, which was -8.1 lower than the previous day. The implied volatity was 13.92, the open interest changed by -1132 which decreased total open position to 3078
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 35.5, which was -15.3 lower than the previous day. The implied volatity was 15.09, the open interest changed by 1172 which increased total open position to 4237
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 50, which was -46.75 lower than the previous day. The implied volatity was 14.21, the open interest changed by -908 which decreased total open position to 3292
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 91.25, which was -35.1 lower than the previous day. The implied volatity was 13.68, the open interest changed by 855 which increased total open position to 4200
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 122.6, which was -2.3 lower than the previous day. The implied volatity was 13.55, the open interest changed by -2520 which decreased total open position to 3417
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 122.4, which was 15.7 higher than the previous day. The implied volatity was 13.82, the open interest changed by 699 which increased total open position to 5935
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 105.1, which was -5.95 lower than the previous day. The implied volatity was 13.88, the open interest changed by 3429 which increased total open position to 5255
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 110.2, which was -50.35 lower than the previous day. The implied volatity was 14.41, the open interest changed by 283 which increased total open position to 1855
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 157.4, which was -73 lower than the previous day. The implied volatity was 14.48, the open interest changed by 515 which increased total open position to 1583
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 217.25, which was -33.6 lower than the previous day. The implied volatity was 13.87, the open interest changed by 154 which increased total open position to 1068
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 245.55, which was -71.7 lower than the previous day. The implied volatity was 14.22, the open interest changed by -743 which decreased total open position to 917
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 315, which was -128.2 lower than the previous day. The implied volatity was 15.17, the open interest changed by 710 which increased total open position to 1468
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 426.15, which was -175.95 lower than the previous day. The implied volatity was 15.12, the open interest changed by 222 which increased total open position to 747
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 595.95, which was -99.05 lower than the previous day. The implied volatity was 15.51, the open interest changed by 47 which increased total open position to 519
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 693.35, which was 112.15 higher than the previous day. The implied volatity was 15.31, the open interest changed by -145 which decreased total open position to 475
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 577, which was -120.85 lower than the previous day. The implied volatity was 15.99, the open interest changed by -41 which decreased total open position to 620
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 713.6, which was 48.3 higher than the previous day. The implied volatity was 16.65, the open interest changed by -1 which decreased total open position to 662
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 661.1, which was -104.75 lower than the previous day. The implied volatity was 16.29, the open interest changed by 143 which increased total open position to 660
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 759.65, which was -76.25 lower than the previous day. The implied volatity was 15.91, the open interest changed by -2 which decreased total open position to 516
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 845.4, which was 20.05 higher than the previous day. The implied volatity was 15.68, the open interest changed by 95 which increased total open position to 521
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 815.85, which was -279.65 lower than the previous day. The implied volatity was 16.05, the open interest changed by 207 which increased total open position to 426
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 1095.5, which was -56.5 lower than the previous day. The implied volatity was 15.71, the open interest changed by 41 which increased total open position to 219
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 1167, which was -162.85 lower than the previous day. The implied volatity was 14.20, the open interest changed by 49 which increased total open position to 178
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 1334.7, which was -1.4 lower than the previous day. The implied volatity was 14.54, the open interest changed by 4 which increased total open position to 130
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 1266.65, which was 76.1 higher than the previous day. The implied volatity was 14.34, the open interest changed by 6 which increased total open position to 125
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 1188.85, which was 360.85 higher than the previous day. The implied volatity was 14.48, the open interest changed by 20 which increased total open position to 118
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 828, which was -213 lower than the previous day. The implied volatity was 15.11, the open interest changed by 0 which decreased total open position to 99
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1041, which was -87.85 lower than the previous day. The implied volatity was 15.78, the open interest changed by 7 which increased total open position to 99
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1140.4, which was 198.9 higher than the previous day. The implied volatity was 16.25, the open interest changed by 88 which increased total open position to 90
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 941.5, 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 941.5, 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 941.5, which was 241.5 higher than the previous day. The implied volatity was 17.14, the open interest changed by 0 which decreased total open position to 2
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 700, which was -924.45 lower than the previous day. The implied volatity was 18.01, the open interest changed by 0 which decreased total open position to 1
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1624.45, 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 1624.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 1624.45, 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 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 1624.45, 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 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 1624.45, 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 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 1624.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 1624.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 1624.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 1624.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 1624.45, 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 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 1624.45, 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 1624.45, 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 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 1624.45, which was -1280.25 lower than the previous day. The implied volatity was 16.03, the open interest changed by 2 which increased total open position to 2
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 2904.7, 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 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 2904.7, 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 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 2904.7, 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 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 2904.7, 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 50600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 21.98
Theta: -7.45
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Mar | 49702.60 | 885.8 | -389.6 | 13.30 | 2,609 | 331 | 873 |
| 18 Mar | 49314.50 | 1191 | -952.95 | 14.01 | 579 | 65 | 543 |
| 17 Mar | 48354.15 | 2143.95 | -271.05 | 17.76 | 17 | -7 | 481 |
| 13 Mar | 48060.40 | 2415 | 0 | 14.67 | 1 | 0 | 488 |
| 12 Mar | 48056.65 | 2415 | -172.5 | 17.83 | 39 | -17 | 488 |
| 11 Mar | 47853.95 | 2587.5 | 376.9 | 19.04 | 10 | 0 | 506 |
| 10 Mar | 48216.80 | 2210.6 | 188.4 | 12.35 | 9 | 1 | 506 |
| 7 Mar | 48497.50 | 2041.6 | 121.6 | 16.74 | 349 | 68 | 505 |
| 6 Mar | 48627.70 | 1920 | -110 | 17.28 | 5 | 3 | 436 |
| 5 Mar | 48489.95 | 2030 | -127.45 | 17.62 | 41 | 15 | 432 |
| 4 Mar | 48245.20 | 2157.45 | -172.3 | 16.23 | 10 | 0 | 412 |
| 3 Mar | 48114.30 | 2329.75 | 235.7 | 18.07 | 118 | -27 | 413 |
| 28 Feb | 48344.70 | 2094.05 | 329.7 | 13.73 | 179 | 43 | 440 |
| 27 Feb | 48743.80 | 1840.95 | 8.95 | 15.17 | 317 | 108 | 397 |
| 25 Feb | 48608.35 | 1832 | -82.6 | 13.92 | 70 | 0 | 289 |
| 24 Feb | 48651.95 | 1914.6 | 172.7 | 16.97 | 9 | 0 | 289 |
| 21 Feb | 48981.20 | 1741.9 | 262.55 | 16.79 | 61 | -2 | 289 |
| 20 Feb | 49334.55 | 1479.35 | 119.75 | 16.52 | 2 | 0 | 291 |
| 19 Feb | 49570.10 | 1356.9 | -251.9 | 16.80 | 65 | 15 | 290 |
| 18 Feb | 49087.30 | 1608.8 | 99.55 | 16.15 | 5 | 1 | 275 |
| 17 Feb | 49258.90 | 1488.25 | -360.65 | 16.46 | 386 | 38 | 274 |
| 14 Feb | 49099.45 | 1848.9 | 391.9 | 19.69 | 71 | 16 | 237 |
| 13 Feb | 49359.85 | 1457 | 63.5 | 15.94 | 71 | 19 | 222 |
| 12 Feb | 49479.45 | 1393.5 | 19.3 | 16.54 | 22 | 5 | 203 |
| 11 Feb | 49403.40 | 1424.45 | 331.4 | 15.66 | 46 | 4 | 198 |
| 10 Feb | 49981.00 | 1099.3 | 70.1 | 15.57 | 50 | 17 | 194 |
| 7 Feb | 50158.85 | 1026.05 | 64.6 | 15.93 | 85 | 27 | 176 |
| 6 Feb | 50382.10 | 947.75 | -25.5 | 16.11 | 41 | 25 | 149 |
| 5 Feb | 50343.05 | 1001.2 | -115.9 | 16.03 | 113 | 15 | 124 |
| 4 Feb | 50157.95 | 1099.95 | -537.6 | 16.13 | 39 | 21 | 109 |
| 3 Feb | 49210.55 | 1637.55 | 236.85 | 17.16 | 66 | -7 | 84 |
| 1 Feb | 49506.95 | 1400.7 | -47.3 | 16.05 | 49 | -36 | 89 |
| 31 Jan | 49587.20 | 1444.45 | 86.55 | 17.24 | 169 | 125 | 125 |
| 30 Jan | 49311.95 | 1357.9 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 49165.95 | 1357.9 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 1357.9 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 1357.9 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 1357.9 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 1357.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 1357.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 1357.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 1357.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 1357.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 1357.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 1357.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 1357.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 1357.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 1357.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 1357.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 1357.9 | 0.00 | 0.33 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 1357.9 | 0.00 | 0.68 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 1357.9 | 0.00 | 0.50 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 1357.9 | 0.00 | 1.49 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 1357.9 | 2.00 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50600 expiring on 27MAR2025
Delta for 50600 PE is -0.78
Historical price for 50600 PE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 885.8, which was -389.6 lower than the previous day. The implied volatity was 13.30, the open interest changed by 331 which increased total open position to 873
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 1191, which was -952.95 lower than the previous day. The implied volatity was 14.01, the open interest changed by 65 which increased total open position to 543
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 2143.95, which was -271.05 lower than the previous day. The implied volatity was 17.76, the open interest changed by -7 which decreased total open position to 481
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 2415, which was 0 lower than the previous day. The implied volatity was 14.67, the open interest changed by 0 which decreased total open position to 488
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 2415, which was -172.5 lower than the previous day. The implied volatity was 17.83, the open interest changed by -17 which decreased total open position to 488
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 2587.5, which was 376.9 higher than the previous day. The implied volatity was 19.04, the open interest changed by 0 which decreased total open position to 506
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 2210.6, which was 188.4 higher than the previous day. The implied volatity was 12.35, the open interest changed by 1 which increased total open position to 506
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 2041.6, which was 121.6 higher than the previous day. The implied volatity was 16.74, the open interest changed by 68 which increased total open position to 505
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1920, which was -110 lower than the previous day. The implied volatity was 17.28, the open interest changed by 3 which increased total open position to 436
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 2030, which was -127.45 lower than the previous day. The implied volatity was 17.62, the open interest changed by 15 which increased total open position to 432
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 2157.45, which was -172.3 lower than the previous day. The implied volatity was 16.23, the open interest changed by 0 which decreased total open position to 412
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 2329.75, which was 235.7 higher than the previous day. The implied volatity was 18.07, the open interest changed by -27 which decreased total open position to 413
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 2094.05, which was 329.7 higher than the previous day. The implied volatity was 13.73, the open interest changed by 43 which increased total open position to 440
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1840.95, which was 8.95 higher than the previous day. The implied volatity was 15.17, the open interest changed by 108 which increased total open position to 397
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1832, which was -82.6 lower than the previous day. The implied volatity was 13.92, the open interest changed by 0 which decreased total open position to 289
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1914.6, which was 172.7 higher than the previous day. The implied volatity was 16.97, the open interest changed by 0 which decreased total open position to 289
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1741.9, which was 262.55 higher than the previous day. The implied volatity was 16.79, the open interest changed by -2 which decreased total open position to 289
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1479.35, which was 119.75 higher than the previous day. The implied volatity was 16.52, the open interest changed by 0 which decreased total open position to 291
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1356.9, which was -251.9 lower than the previous day. The implied volatity was 16.80, the open interest changed by 15 which increased total open position to 290
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1608.8, which was 99.55 higher than the previous day. The implied volatity was 16.15, the open interest changed by 1 which increased total open position to 275
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1488.25, which was -360.65 lower than the previous day. The implied volatity was 16.46, the open interest changed by 38 which increased total open position to 274
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1848.9, which was 391.9 higher than the previous day. The implied volatity was 19.69, the open interest changed by 16 which increased total open position to 237
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1457, which was 63.5 higher than the previous day. The implied volatity was 15.94, the open interest changed by 19 which increased total open position to 222
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1393.5, which was 19.3 higher than the previous day. The implied volatity was 16.54, the open interest changed by 5 which increased total open position to 203
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1424.45, which was 331.4 higher than the previous day. The implied volatity was 15.66, the open interest changed by 4 which increased total open position to 198
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 1099.3, which was 70.1 higher than the previous day. The implied volatity was 15.57, the open interest changed by 17 which increased total open position to 194
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 1026.05, which was 64.6 higher than the previous day. The implied volatity was 15.93, the open interest changed by 27 which increased total open position to 176
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 947.75, which was -25.5 lower than the previous day. The implied volatity was 16.11, the open interest changed by 25 which increased total open position to 149
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 1001.2, which was -115.9 lower than the previous day. The implied volatity was 16.03, the open interest changed by 15 which increased total open position to 124
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 1099.95, which was -537.6 lower than the previous day. The implied volatity was 16.13, the open interest changed by 21 which increased total open position to 109
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1637.55, which was 236.85 higher than the previous day. The implied volatity was 17.16, the open interest changed by -7 which decreased total open position to 84
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1400.7, which was -47.3 lower than the previous day. The implied volatity was 16.05, the open interest changed by -36 which decreased total open position to 89
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1444.45, which was 86.55 higher than the previous day. The implied volatity was 17.24, the open interest changed by 125 which increased total open position to 125
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1357.9, 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 1357.9, 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 1357.9, 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 1357.9, 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 1357.9, 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 1357.9, 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 1357.9, 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 1357.9, 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 1357.9, 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 1357.9, 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 1357.9, 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 1357.9, 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 1357.9, 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 1357.9, 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 1357.9, 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 1357.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 1357.9, 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 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 1357.9, which was 0.00 lower than the previous day. The implied volatity was 0.68, 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 1357.9, which was 0.00 lower than the previous day. The implied volatity was 0.50, 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 1357.9, 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 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 1357.9, which was lower than the previous day. The implied volatity was 2.00, the open interest changed by 0 which decreased total open position to 0
