BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 50800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 5.61
Theta: -3.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 12.35 | -9.55 | 13.65 | 14,826 | 565 | 5,730 | |||
| 12 Mar | 48056.65 | 20.9 | -7.2 | 14.19 | 15,424 | 301 | 4,974 | |||
| 11 Mar | 47853.95 | 28.3 | -11.3 | 15.32 | 24,547 | -2,052 | 4,707 | |||
| 10 Mar | 48216.80 | 38.45 | -39.35 | 14.30 | 35,390 | 2,801 | 6,756 | |||
| 7 Mar | 48497.50 | 75 | -26.95 | 13.87 | 35,420 | 543 | 3,955 | |||
| 6 Mar | 48627.70 | 97.05 | -4.15 | 13.57 | 18,728 | -61 | 3,421 | |||
| 5 Mar | 48489.95 | 99.35 | 10.3 | 13.91 | 25,188 | 78 | 3,514 | |||
| 4 Mar | 48245.20 | 89.3 | -0.85 | 14.14 | 17,436 | 633 | 3,419 | |||
| 3 Mar | 48114.30 | 89.55 | -42.95 | 14.45 | 17,928 | 659 | 2,800 | |||
| 28 Feb | 48344.70 | 129.45 | -61.1 | 14.47 | 17,538 | -980 | 2,170 | |||
|
|
||||||||||
| 27 Feb | 48743.80 | 180.5 | -26.45 | 13.87 | 8,800 | 1,147 | 3,150 | |||
| 25 Feb | 48608.35 | 201.05 | -72.85 | 14.10 | 3,134 | 1,357 | 2,004 | |||
| 24 Feb | 48651.95 | 268.5 | -116.7 | 15.11 | 1,449 | -131 | 647 | |||
| 21 Feb | 48981.20 | 370 | -155.9 | 15.08 | 887 | -33 | 776 | |||
| 20 Feb | 49334.55 | 519 | -95.5 | 15.35 | 531 | 197 | 770 | |||
| 19 Feb | 49570.10 | 610.65 | 96.55 | 15.11 | 363 | -17 | 573 | |||
| 18 Feb | 49087.30 | 516.65 | -104 | 16.11 | 243 | -52 | 591 | |||
| 17 Feb | 49258.90 | 630 | 34 | 16.34 | 263 | -18 | 642 | |||
| 14 Feb | 49099.45 | 586.55 | -98.65 | 16.17 | 349 | 144 | 659 | |||
| 13 Feb | 49359.85 | 683 | -73.9 | 15.80 | 393 | -15 | 523 | |||
| 12 Feb | 49479.45 | 759.5 | 17.4 | 15.68 | 543 | 57 | 548 | |||
| 11 Feb | 49403.40 | 712.5 | -273.4 | 15.62 | 492 | 165 | 492 | |||
| 10 Feb | 49981.00 | 987 | -65.25 | 15.52 | 385 | 119 | 322 | |||
| 7 Feb | 50158.85 | 1059.5 | -159.05 | 14.13 | 105 | 55 | 203 | |||
| 6 Feb | 50382.10 | 1231.9 | 61.5 | 14.60 | 47 | 4 | 147 | |||
| 5 Feb | 50343.05 | 1154 | 79.55 | 14.24 | 36 | 22 | 143 | |||
| 4 Feb | 50157.95 | 1072.2 | 316.2 | 14.25 | 127 | 36 | 119 | |||
| 3 Feb | 49210.55 | 755.9 | -108.3 | 15.16 | 57 | 12 | 83 | |||
| 1 Feb | 49506.95 | 864.2 | -164.65 | 14.55 | 171 | -61 | 72 | |||
| 31 Jan | 49587.20 | 1033.45 | 155.35 | 16.00 | 174 | 85 | 132 | |||
| 30 Jan | 49311.95 | 878.1 | 0 | 0.00 | 0 | 1 | 0 | |||
| 29 Jan | 49165.95 | 878.1 | 0 | 16.10 | 1 | 0 | 46 | |||
| 28 Jan | 48866.85 | 878.1 | 128.1 | 17.27 | 1 | 0 | 46 | |||
| 27 Jan | 48064.65 | 750 | 0 | 0.00 | 0 | 1 | 0 | |||
| 24 Jan | 48367.80 | 750 | -77.4 | 17.43 | 1 | 0 | 45 | |||
| 23 Jan | 48589.00 | 827.4 | -341.60 | 17.09 | 1 | 0 | 44 | |||
| 22 Jan | 48724.40 | 1169 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 1169 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 1169 | 298.50 | 16.97 | 5 | 0 | 44 | |||
| 17 Jan | 48540.60 | 870.5 | -28.65 | 16.69 | 7 | 3 | 42 | |||
| 16 Jan | 49278.70 | 899.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 899.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 899.15 | 0.00 | 0.00 | 0 | 36 | 0 | |||
| 13 Jan | 48041.25 | 899.15 | -475.85 | 18.62 | 39 | 27 | 30 | |||
| 10 Jan | 48734.15 | 1375 | 0.00 | 20.34 | 1 | 0 | 2 | |||
| 9 Jan | 49503.50 | 1375 | -72.95 | 16.12 | 1 | 0 | 2 | |||
| 8 Jan | 49835.05 | 1447.95 | -1340.50 | 15.17 | 4 | 2 | 2 | |||
| 7 Jan | 50202.15 | 2788.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 2788.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 2788.45 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 2788.45 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 50800 expiring on 27MAR2025
Delta for 50800 CE is 0.03
Historical price for 50800 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 12.35, which was -9.55 lower than the previous day. The implied volatity was 13.65, the open interest changed by 565 which increased total open position to 5730
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 20.9, which was -7.2 lower than the previous day. The implied volatity was 14.19, the open interest changed by 301 which increased total open position to 4974
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 28.3, which was -11.3 lower than the previous day. The implied volatity was 15.32, the open interest changed by -2052 which decreased total open position to 4707
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 38.45, which was -39.35 lower than the previous day. The implied volatity was 14.30, the open interest changed by 2801 which increased total open position to 6756
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 75, which was -26.95 lower than the previous day. The implied volatity was 13.87, the open interest changed by 543 which increased total open position to 3955
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 97.05, which was -4.15 lower than the previous day. The implied volatity was 13.57, the open interest changed by -61 which decreased total open position to 3421
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 99.35, which was 10.3 higher than the previous day. The implied volatity was 13.91, the open interest changed by 78 which increased total open position to 3514
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 89.3, which was -0.85 lower than the previous day. The implied volatity was 14.14, the open interest changed by 633 which increased total open position to 3419
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 89.55, which was -42.95 lower than the previous day. The implied volatity was 14.45, the open interest changed by 659 which increased total open position to 2800
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 129.45, which was -61.1 lower than the previous day. The implied volatity was 14.47, the open interest changed by -980 which decreased total open position to 2170
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 180.5, which was -26.45 lower than the previous day. The implied volatity was 13.87, the open interest changed by 1147 which increased total open position to 3150
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 201.05, which was -72.85 lower than the previous day. The implied volatity was 14.10, the open interest changed by 1357 which increased total open position to 2004
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 268.5, which was -116.7 lower than the previous day. The implied volatity was 15.11, the open interest changed by -131 which decreased total open position to 647
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 370, which was -155.9 lower than the previous day. The implied volatity was 15.08, the open interest changed by -33 which decreased total open position to 776
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 519, which was -95.5 lower than the previous day. The implied volatity was 15.35, the open interest changed by 197 which increased total open position to 770
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 610.65, which was 96.55 higher than the previous day. The implied volatity was 15.11, the open interest changed by -17 which decreased total open position to 573
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 516.65, which was -104 lower than the previous day. The implied volatity was 16.11, the open interest changed by -52 which decreased total open position to 591
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 630, which was 34 higher than the previous day. The implied volatity was 16.34, the open interest changed by -18 which decreased total open position to 642
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 586.55, which was -98.65 lower than the previous day. The implied volatity was 16.17, the open interest changed by 144 which increased total open position to 659
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 683, which was -73.9 lower than the previous day. The implied volatity was 15.80, the open interest changed by -15 which decreased total open position to 523
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 759.5, which was 17.4 higher than the previous day. The implied volatity was 15.68, the open interest changed by 57 which increased total open position to 548
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 712.5, which was -273.4 lower than the previous day. The implied volatity was 15.62, the open interest changed by 165 which increased total open position to 492
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 987, which was -65.25 lower than the previous day. The implied volatity was 15.52, the open interest changed by 119 which increased total open position to 322
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 1059.5, which was -159.05 lower than the previous day. The implied volatity was 14.13, the open interest changed by 55 which increased total open position to 203
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 1231.9, which was 61.5 higher than the previous day. The implied volatity was 14.60, the open interest changed by 4 which increased total open position to 147
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 1154, which was 79.55 higher than the previous day. The implied volatity was 14.24, the open interest changed by 22 which increased total open position to 143
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 1072.2, which was 316.2 higher than the previous day. The implied volatity was 14.25, the open interest changed by 36 which increased total open position to 119
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 755.9, which was -108.3 lower than the previous day. The implied volatity was 15.16, the open interest changed by 12 which increased total open position to 83
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 864.2, which was -164.65 lower than the previous day. The implied volatity was 14.55, the open interest changed by -61 which decreased total open position to 72
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1033.45, which was 155.35 higher than the previous day. The implied volatity was 16.00, the open interest changed by 85 which increased total open position to 132
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 878.1, 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 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 878.1, which was 0 lower than the previous day. The implied volatity was 16.10, the open interest changed by 0 which decreased total open position to 46
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 878.1, which was 128.1 higher than the previous day. The implied volatity was 17.27, the open interest changed by 0 which decreased total open position to 46
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 750, 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 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 750, which was -77.4 lower than the previous day. The implied volatity was 17.43, the open interest changed by 0 which decreased total open position to 45
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 827.4, which was -341.60 lower than the previous day. The implied volatity was 17.09, the open interest changed by 0 which decreased total open position to 44
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 1169, 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 1169, 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 1169, which was 298.50 higher than the previous day. The implied volatity was 16.97, the open interest changed by 0 which decreased total open position to 44
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 870.5, which was -28.65 lower than the previous day. The implied volatity was 16.69, the open interest changed by 3 which increased total open position to 42
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 899.15, 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 899.15, 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 899.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 36 which increased total open position to 0
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 899.15, which was -475.85 lower than the previous day. The implied volatity was 18.62, the open interest changed by 27 which increased total open position to 30
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 1375, which was 0.00 lower than the previous day. The implied volatity was 20.34, the open interest changed by 0 which decreased total open position to 2
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 1375, which was -72.95 lower than the previous day. The implied volatity was 16.12, the open interest changed by 0 which decreased total open position to 2
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 1447.95, which was -1340.50 lower than the previous day. The implied volatity was 15.17, 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 2788.45, 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 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 2788.45, 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 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 2788.45, 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 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 2788.45, 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 50800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 14.07
Theta: 3.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 2651.85 | -250.4 | 18.89 | 7 | -2 | 161 |
| 12 Mar | 48056.65 | 2902.25 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 47853.95 | 2902.25 | 696.75 | 25.55 | 2 | 0 | 163 |
| 10 Mar | 48216.80 | 2206.2 | 0.7 | 0.00 | 0 | -43 | 0 |
| 7 Mar | 48497.50 | 2206.2 | -1.55 | 16.59 | 159 | -43 | 163 |
| 6 Mar | 48627.70 | 2207.15 | -0.6 | 0.00 | 0 | -1 | 0 |
| 5 Mar | 48489.95 | 2207.15 | -227.85 | 18.08 | 27 | 1 | 208 |
| 4 Mar | 48245.20 | 2435 | -3.55 | 19.76 | 7 | 0 | 207 |
| 3 Mar | 48114.30 | 2438.55 | 248.55 | 15.87 | 27 | -4 | 207 |
| 28 Feb | 48344.70 | 2190 | 187.5 | 9.76 | 104 | 14 | 211 |
| 27 Feb | 48743.80 | 2002.5 | 21.65 | 15.70 | 21 | -4 | 197 |
| 25 Feb | 48608.35 | 1980.85 | 29.1 | 13.59 | 38 | -2 | 200 |
| 24 Feb | 48651.95 | 1931.1 | 58.9 | 13.91 | 10 | 0 | 200 |
| 21 Feb | 48981.20 | 1872.2 | 343.2 | 16.65 | 50 | -7 | 200 |
| 20 Feb | 49334.55 | 1529 | 77 | 14.98 | 3 | 0 | 208 |
| 19 Feb | 49570.10 | 1452 | -286.4 | 16.36 | 6 | 3 | 209 |
| 18 Feb | 49087.30 | 1738.4 | 99.95 | 16.06 | 4 | -3 | 206 |
| 17 Feb | 49258.90 | 1628 | -79.1 | 16.68 | 158 | -40 | 209 |
| 14 Feb | 49099.45 | 1707.1 | 150.45 | 15.27 | 6 | 0 | 250 |
| 13 Feb | 49359.85 | 1556.65 | 69.65 | 15.70 | 125 | 40 | 249 |
| 12 Feb | 49479.45 | 1487 | -20.65 | 16.21 | 40 | 23 | 208 |
| 11 Feb | 49403.40 | 1507.65 | 308.35 | 15.07 | 11 | 0 | 185 |
| 10 Feb | 49981.00 | 1205.9 | 85.3 | 15.69 | 108 | 31 | 185 |
| 7 Feb | 50158.85 | 1117.8 | 70.7 | 15.86 | 163 | 18 | 154 |
| 6 Feb | 50382.10 | 1047.1 | -28.45 | 16.23 | 53 | 20 | 136 |
| 5 Feb | 50343.05 | 1100.7 | -95.55 | 16.11 | 49 | -22 | 116 |
| 4 Feb | 50157.95 | 1190.9 | -309.85 | 16.04 | 59 | 32 | 138 |
| 3 Feb | 49210.55 | 1500.75 | 0 | 0.00 | 0 | 7 | 0 |
| 1 Feb | 49506.95 | 1500.75 | -64.55 | 15.92 | 14 | 5 | 104 |
| 31 Jan | 49587.20 | 1533.5 | -496.5 | 16.98 | 131 | 97 | 99 |
| 30 Jan | 49311.95 | 2030 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jan | 49165.95 | 2030 | 0 | 0.00 | 0 | 1 | 0 |
| 28 Jan | 48866.85 | 2030 | 315.2 | 17.80 | 1 | 0 | 1 |
| 27 Jan | 48064.65 | 1714.8 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 1714.8 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 1714.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 1714.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 1714.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 1714.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 1714.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 1714.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 1714.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 1714.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 1714.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 1714.8 | 0.00 | 0.00 | 0 | -1 | 0 |
| 9 Jan | 49503.50 | 1714.8 | 444.80 | 17.81 | 3 | 0 | 2 |
| 8 Jan | 49835.05 | 1270 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Jan | 50202.15 | 1270 | 300.00 | 16.09 | 1 | 0 | 1 |
| 6 Jan | 49922.00 | 970 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 970 | 0.00 | 0.00 | 0 | 1 | 0 |
| 2 Jan | 51605.55 | 970 | 18.40 | 1 | 0 | 1 | |
For Nifty Bank - strike price 50800 expiring on 27MAR2025
Delta for 50800 PE is -0.92
Historical price for 50800 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 2651.85, which was -250.4 lower than the previous day. The implied volatity was 18.89, the open interest changed by -2 which decreased total open position to 161
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 2902.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 2902.25, which was 696.75 higher than the previous day. The implied volatity was 25.55, the open interest changed by 0 which decreased total open position to 163
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 2206.2, which was 0.7 higher than the previous day. The implied volatity was 0.00, the open interest changed by -43 which decreased total open position to 0
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 2206.2, which was -1.55 lower than the previous day. The implied volatity was 16.59, the open interest changed by -43 which decreased total open position to 163
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 2207.15, which was -0.6 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 2207.15, which was -227.85 lower than the previous day. The implied volatity was 18.08, the open interest changed by 1 which increased total open position to 208
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 2435, which was -3.55 lower than the previous day. The implied volatity was 19.76, the open interest changed by 0 which decreased total open position to 207
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 2438.55, which was 248.55 higher than the previous day. The implied volatity was 15.87, the open interest changed by -4 which decreased total open position to 207
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 2190, which was 187.5 higher than the previous day. The implied volatity was 9.76, the open interest changed by 14 which increased total open position to 211
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 2002.5, which was 21.65 higher than the previous day. The implied volatity was 15.70, the open interest changed by -4 which decreased total open position to 197
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1980.85, which was 29.1 higher than the previous day. The implied volatity was 13.59, the open interest changed by -2 which decreased total open position to 200
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1931.1, which was 58.9 higher than the previous day. The implied volatity was 13.91, the open interest changed by 0 which decreased total open position to 200
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1872.2, which was 343.2 higher than the previous day. The implied volatity was 16.65, the open interest changed by -7 which decreased total open position to 200
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1529, which was 77 higher than the previous day. The implied volatity was 14.98, the open interest changed by 0 which decreased total open position to 208
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1452, which was -286.4 lower than the previous day. The implied volatity was 16.36, the open interest changed by 3 which increased total open position to 209
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1738.4, which was 99.95 higher than the previous day. The implied volatity was 16.06, the open interest changed by -3 which decreased total open position to 206
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1628, which was -79.1 lower than the previous day. The implied volatity was 16.68, the open interest changed by -40 which decreased total open position to 209
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1707.1, which was 150.45 higher than the previous day. The implied volatity was 15.27, the open interest changed by 0 which decreased total open position to 250
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1556.65, which was 69.65 higher than the previous day. The implied volatity was 15.70, the open interest changed by 40 which increased total open position to 249
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1487, which was -20.65 lower than the previous day. The implied volatity was 16.21, the open interest changed by 23 which increased total open position to 208
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1507.65, which was 308.35 higher than the previous day. The implied volatity was 15.07, the open interest changed by 0 which decreased total open position to 185
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 1205.9, which was 85.3 higher than the previous day. The implied volatity was 15.69, the open interest changed by 31 which increased total open position to 185
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 1117.8, which was 70.7 higher than the previous day. The implied volatity was 15.86, the open interest changed by 18 which increased total open position to 154
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 1047.1, which was -28.45 lower than the previous day. The implied volatity was 16.23, the open interest changed by 20 which increased total open position to 136
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 1100.7, which was -95.55 lower than the previous day. The implied volatity was 16.11, the open interest changed by -22 which decreased total open position to 116
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 1190.9, which was -309.85 lower than the previous day. The implied volatity was 16.04, the open interest changed by 32 which increased total open position to 138
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1500.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1500.75, which was -64.55 lower than the previous day. The implied volatity was 15.92, the open interest changed by 5 which increased total open position to 104
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1533.5, which was -496.5 lower than the previous day. The implied volatity was 16.98, the open interest changed by 97 which increased total open position to 99
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 2030, 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 2030, 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 2030, which was 315.2 higher than the previous day. The implied volatity was 17.80, the open interest changed by 0 which decreased total open position to 1
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1714.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, 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 1714.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 1714.8, which was 444.80 higher than the previous day. The implied volatity was 17.81, the open interest changed by 0 which decreased total open position to 2
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 1270, 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 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 1270, which was 300.00 higher than the previous day. The implied volatity was 16.09, the open interest changed by 0 which decreased total open position to 1
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 970, 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 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 970, 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 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 970, which was lower than the previous day. The implied volatity was 18.40, the open interest changed by 0 which decreased total open position to 1
