BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 50900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 5.70
Theta: -3.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 13.15 | -6.8 | 14.22 | 12,361 | 531 | 3,604 | |||
| 12 Mar | 48056.65 | 18.95 | -6.05 | 14.38 | 17,000 | -327 | 3,088 | |||
| 11 Mar | 47853.95 | 25.9 | -9.8 | 15.50 | 12,029 | 635 | 3,430 | |||
| 10 Mar | 48216.80 | 34.05 | -34.8 | 14.38 | 25,634 | -85 | 2,820 | |||
| 7 Mar | 48497.50 | 65.3 | -26.75 | 13.83 | 35,004 | 253 | 2,905 | |||
| 6 Mar | 48627.70 | 87.3 | -3.8 | 13.64 | 20,380 | 493 | 2,731 | |||
| 5 Mar | 48489.95 | 89.3 | 9.35 | 13.95 | 15,779 | 404 | 2,236 | |||
| 4 Mar | 48245.20 | 78.75 | -2.05 | 14.11 | 15,233 | 500 | 1,964 | |||
| 3 Mar | 48114.30 | 80.2 | -39.7 | 14.45 | 12,804 | 74 | 1,480 | |||
| 28 Feb | 48344.70 | 117.3 | -51.85 | 14.47 | 14,909 | 665 | 1,448 | |||
| 27 Feb | 48743.80 | 162.95 | -25.6 | 13.83 | 1,690 | 415 | 783 | |||
| 25 Feb | 48608.35 | 184.05 | -70.05 | 14.10 | 669 | 85 | 366 | |||
| 24 Feb | 48651.95 | 249.1 | -101.4 | 15.13 | 1,310 | -528 | 282 | |||
| 21 Feb | 48981.20 | 342.05 | -153.75 | 14.99 | 1,180 | 212 | 807 | |||
| 20 Feb | 49334.55 | 488.1 | -86.3 | 15.34 | 304 | 132 | 578 | |||
| 19 Feb | 49570.10 | 573.85 | 90.35 | 15.08 | 243 | -34 | 446 | |||
| 18 Feb | 49087.30 | 484.15 | -107.7 | 16.01 | 371 | -104 | 481 | |||
| 17 Feb | 49258.90 | 600.45 | 46 | 16.41 | 383 | -79 | 585 | |||
| 14 Feb | 49099.45 | 552 | -95.45 | 16.15 | 532 | 129 | 665 | |||
| 13 Feb | 49359.85 | 642.95 | -58.65 | 15.78 | 260 | 38 | 533 | |||
| 12 Feb | 49479.45 | 714.85 | 7.6 | 15.49 | 491 | 237 | 496 | |||
| 11 Feb | 49403.40 | 681.85 | -249.95 | 15.70 | 189 | 128 | 258 | |||
| 10 Feb | 49981.00 | 934.6 | 16 | 15.46 | 102 | 38 | 132 | |||
| 7 Feb | 50158.85 | 918.6 | -256.9 | 12.86 | 75 | 24 | 85 | |||
| 6 Feb | 50382.10 | 1173.2 | 51.35 | 14.52 | 26 | 4 | 58 | |||
| 5 Feb | 50343.05 | 1127.7 | 101.6 | 14.56 | 8 | 4 | 50 | |||
| 4 Feb | 50157.95 | 1026 | 158 | 14.27 | 15 | 7 | 51 | |||
| 3 Feb | 49210.55 | 868 | 0 | 0.00 | 0 | 5 | 0 | |||
| 1 Feb | 49506.95 | 868 | -138.65 | 15.14 | 9 | 6 | 45 | |||
| 31 Jan | 49587.20 | 1000 | 77.5 | 16.12 | 45 | 37 | 39 | |||
|
|
||||||||||
| 30 Jan | 49311.95 | 922.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 922.5 | -3.7 | 17.19 | 1 | 0 | 2 | |||
| 28 Jan | 48866.85 | 926.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Jan | 48064.65 | 926.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 926.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 926.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 926.2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 21 Jan | 48570.90 | 926.2 | -482.60 | 18.28 | 2 | 1 | 2 | |||
| 20 Jan | 49350.80 | 1408.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 1408.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 1408.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 1408.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 1408.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 1408.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 1408.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 1408.8 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Jan | 49835.05 | 1408.8 | -1322.65 | 15.29 | 4 | 2 | 2 | |||
| 7 Jan | 50202.15 | 2731.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 2731.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 2731.45 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 2731.45 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 50900 expiring on 27MAR2025
Delta for 50900 CE is 0.03
Historical price for 50900 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 13.15, which was -6.8 lower than the previous day. The implied volatity was 14.22, the open interest changed by 531 which increased total open position to 3604
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 18.95, which was -6.05 lower than the previous day. The implied volatity was 14.38, the open interest changed by -327 which decreased total open position to 3088
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 25.9, which was -9.8 lower than the previous day. The implied volatity was 15.50, the open interest changed by 635 which increased total open position to 3430
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 34.05, which was -34.8 lower than the previous day. The implied volatity was 14.38, the open interest changed by -85 which decreased total open position to 2820
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 65.3, which was -26.75 lower than the previous day. The implied volatity was 13.83, the open interest changed by 253 which increased total open position to 2905
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 87.3, which was -3.8 lower than the previous day. The implied volatity was 13.64, the open interest changed by 493 which increased total open position to 2731
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 89.3, which was 9.35 higher than the previous day. The implied volatity was 13.95, the open interest changed by 404 which increased total open position to 2236
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 78.75, which was -2.05 lower than the previous day. The implied volatity was 14.11, the open interest changed by 500 which increased total open position to 1964
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 80.2, which was -39.7 lower than the previous day. The implied volatity was 14.45, the open interest changed by 74 which increased total open position to 1480
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 117.3, which was -51.85 lower than the previous day. The implied volatity was 14.47, the open interest changed by 665 which increased total open position to 1448
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 162.95, which was -25.6 lower than the previous day. The implied volatity was 13.83, the open interest changed by 415 which increased total open position to 783
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 184.05, which was -70.05 lower than the previous day. The implied volatity was 14.10, the open interest changed by 85 which increased total open position to 366
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 249.1, which was -101.4 lower than the previous day. The implied volatity was 15.13, the open interest changed by -528 which decreased total open position to 282
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 342.05, which was -153.75 lower than the previous day. The implied volatity was 14.99, the open interest changed by 212 which increased total open position to 807
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 488.1, which was -86.3 lower than the previous day. The implied volatity was 15.34, the open interest changed by 132 which increased total open position to 578
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 573.85, which was 90.35 higher than the previous day. The implied volatity was 15.08, the open interest changed by -34 which decreased total open position to 446
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 484.15, which was -107.7 lower than the previous day. The implied volatity was 16.01, the open interest changed by -104 which decreased total open position to 481
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 600.45, which was 46 higher than the previous day. The implied volatity was 16.41, the open interest changed by -79 which decreased total open position to 585
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 552, which was -95.45 lower than the previous day. The implied volatity was 16.15, the open interest changed by 129 which increased total open position to 665
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 642.95, which was -58.65 lower than the previous day. The implied volatity was 15.78, the open interest changed by 38 which increased total open position to 533
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 714.85, which was 7.6 higher than the previous day. The implied volatity was 15.49, the open interest changed by 237 which increased total open position to 496
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 681.85, which was -249.95 lower than the previous day. The implied volatity was 15.70, the open interest changed by 128 which increased total open position to 258
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 934.6, which was 16 higher than the previous day. The implied volatity was 15.46, the open interest changed by 38 which increased total open position to 132
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 918.6, which was -256.9 lower than the previous day. The implied volatity was 12.86, the open interest changed by 24 which increased total open position to 85
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 1173.2, which was 51.35 higher than the previous day. The implied volatity was 14.52, the open interest changed by 4 which increased total open position to 58
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 1127.7, which was 101.6 higher than the previous day. The implied volatity was 14.56, the open interest changed by 4 which increased total open position to 50
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 1026, which was 158 higher than the previous day. The implied volatity was 14.27, the open interest changed by 7 which increased total open position to 51
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 868, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 868, which was -138.65 lower than the previous day. The implied volatity was 15.14, the open interest changed by 6 which increased total open position to 45
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1000, which was 77.5 higher than the previous day. The implied volatity was 16.12, the open interest changed by 37 which increased total open position to 39
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 922.5, 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 922.5, which was -3.7 lower than the previous day. The implied volatity was 17.19, the open interest changed by 0 which decreased total open position to 2
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 926.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 926.2, 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 926.2, 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 926.2, 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 926.2, 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 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 926.2, which was -482.60 lower than the previous day. The implied volatity was 18.28, the open interest changed by 1 which increased total open position to 2
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 1408.8, 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 1408.8, 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 1408.8, 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 1408.8, 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 1408.8, 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 1408.8, 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 1408.8, 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 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 1408.8, 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 1408.8, which was -1322.65 lower than the previous day. The implied volatity was 15.29, 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 2731.45, 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 2731.45, 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 2731.45, 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 2731.45, 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 50900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 2557.4 | -355.1 | - | 2 | 0 | 144 |
| 12 Mar | 48056.65 | 2912.5 | 701.1 | 28.63 | 4 | 0 | 143 |
| 11 Mar | 47853.95 | 2211.4 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 48216.80 | 2211.4 | 0 | 0.00 | 0 | -55 | 0 |
| 7 Mar | 48497.50 | 2211.4 | -73.45 | 12.13 | 100 | -57 | 141 |
| 6 Mar | 48627.70 | 2284.85 | 0 | 0.00 | 0 | 4 | 0 |
| 5 Mar | 48489.95 | 2284.85 | -261.3 | 17.93 | 26 | 6 | 200 |
| 4 Mar | 48245.20 | 2546.15 | 36.1 | 20.65 | 11 | -1 | 194 |
| 3 Mar | 48114.30 | 2510.05 | 137.5 | 15.35 | 31 | -6 | 195 |
| 28 Feb | 48344.70 | 2372.55 | 467.55 | 14.20 | 117 | -25 | 201 |
| 27 Feb | 48743.80 | 1905 | -160.35 | 9.02 | 17 | -1 | 226 |
| 25 Feb | 48608.35 | 2082.8 | 49.9 | 14.25 | 68 | -11 | 227 |
| 24 Feb | 48651.95 | 2032.9 | 178.9 | 14.39 | 6 | -4 | 237 |
| 21 Feb | 48981.20 | 1854 | 257 | 14.76 | 1 | 0 | 242 |
| 20 Feb | 49334.55 | 1597 | 82 | 15.11 | 1 | 0 | 243 |
| 19 Feb | 49570.10 | 1515 | -310.1 | 16.37 | 7 | -1 | 244 |
| 18 Feb | 49087.30 | 1825.1 | 103.7 | 16.20 | 22 | -2 | 245 |
| 17 Feb | 49258.90 | 1721.4 | -39.6 | 17.15 | 51 | -42 | 246 |
| 14 Feb | 49099.45 | 1761 | 161.65 | 15.02 | 9 | -3 | 289 |
| 13 Feb | 49359.85 | 1599.35 | 71.1 | 15.41 | 95 | 23 | 289 |
| 12 Feb | 49479.45 | 1528.25 | -70.05 | 16.04 | 425 | 97 | 266 |
| 11 Feb | 49403.40 | 1598.3 | 351.3 | 15.51 | 158 | 38 | 169 |
| 10 Feb | 49981.00 | 1247 | 86.1 | 15.50 | 120 | 5 | 133 |
| 7 Feb | 50158.85 | 1162.15 | 69.4 | 15.79 | 150 | 17 | 129 |
| 6 Feb | 50382.10 | 1086.45 | -31.8 | 16.12 | 45 | -8 | 111 |
| 5 Feb | 50343.05 | 1126.75 | -160.05 | 15.81 | 129 | -2 | 120 |
| 4 Feb | 50157.95 | 1286.8 | -459.3 | 16.64 | 57 | 2 | 121 |
| 3 Feb | 49210.55 | 1746.1 | 179.25 | 16.15 | 58 | -32 | 123 |
| 1 Feb | 49506.95 | 1589.6 | -4.95 | 16.31 | 356 | 42 | 156 |
| 31 Jan | 49587.20 | 1590.9 | -253.55 | 17.00 | 182 | 105 | 111 |
| 30 Jan | 49311.95 | 1844.45 | 365.25 | 18.75 | 6 | 0 | 0 |
| 29 Jan | 49165.95 | 1479.2 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 1479.2 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 1479.2 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 1479.2 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 1479.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 1479.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 1479.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 1479.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 1479.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 1479.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 1479.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 1479.2 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 1479.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 1479.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 1479.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 1479.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 1479.2 | 0.00 | 0.40 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 1479.2 | 0.00 | 0.18 | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 1479.2 | 0.00 | 1.20 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 1479.2 | 1.73 | 0 | 0 | 0 | |
For Nifty Bank - strike price 50900 expiring on 27MAR2025
Delta for 50900 PE is -
Historical price for 50900 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 2557.4, which was -355.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 144
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 2912.5, which was 701.1 higher than the previous day. The implied volatity was 28.63, the open interest changed by 0 which decreased total open position to 143
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 2211.4, 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 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 2211.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -55 which decreased total open position to 0
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 2211.4, which was -73.45 lower than the previous day. The implied volatity was 12.13, the open interest changed by -57 which decreased total open position to 141
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 2284.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 2284.85, which was -261.3 lower than the previous day. The implied volatity was 17.93, the open interest changed by 6 which increased total open position to 200
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 2546.15, which was 36.1 higher than the previous day. The implied volatity was 20.65, the open interest changed by -1 which decreased total open position to 194
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 2510.05, which was 137.5 higher than the previous day. The implied volatity was 15.35, the open interest changed by -6 which decreased total open position to 195
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 2372.55, which was 467.55 higher than the previous day. The implied volatity was 14.20, the open interest changed by -25 which decreased total open position to 201
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1905, which was -160.35 lower than the previous day. The implied volatity was 9.02, the open interest changed by -1 which decreased total open position to 226
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 2082.8, which was 49.9 higher than the previous day. The implied volatity was 14.25, the open interest changed by -11 which decreased total open position to 227
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 2032.9, which was 178.9 higher than the previous day. The implied volatity was 14.39, the open interest changed by -4 which decreased total open position to 237
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1854, which was 257 higher than the previous day. The implied volatity was 14.76, the open interest changed by 0 which decreased total open position to 242
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1597, which was 82 higher than the previous day. The implied volatity was 15.11, the open interest changed by 0 which decreased total open position to 243
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1515, which was -310.1 lower than the previous day. The implied volatity was 16.37, the open interest changed by -1 which decreased total open position to 244
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1825.1, which was 103.7 higher than the previous day. The implied volatity was 16.20, the open interest changed by -2 which decreased total open position to 245
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1721.4, which was -39.6 lower than the previous day. The implied volatity was 17.15, the open interest changed by -42 which decreased total open position to 246
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1761, which was 161.65 higher than the previous day. The implied volatity was 15.02, the open interest changed by -3 which decreased total open position to 289
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1599.35, which was 71.1 higher than the previous day. The implied volatity was 15.41, the open interest changed by 23 which increased total open position to 289
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1528.25, which was -70.05 lower than the previous day. The implied volatity was 16.04, the open interest changed by 97 which increased total open position to 266
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1598.3, which was 351.3 higher than the previous day. The implied volatity was 15.51, the open interest changed by 38 which increased total open position to 169
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 1247, which was 86.1 higher than the previous day. The implied volatity was 15.50, the open interest changed by 5 which increased total open position to 133
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 1162.15, which was 69.4 higher than the previous day. The implied volatity was 15.79, the open interest changed by 17 which increased total open position to 129
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 1086.45, which was -31.8 lower than the previous day. The implied volatity was 16.12, the open interest changed by -8 which decreased total open position to 111
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 1126.75, which was -160.05 lower than the previous day. The implied volatity was 15.81, the open interest changed by -2 which decreased total open position to 120
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 1286.8, which was -459.3 lower than the previous day. The implied volatity was 16.64, the open interest changed by 2 which increased total open position to 121
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1746.1, which was 179.25 higher than the previous day. The implied volatity was 16.15, the open interest changed by -32 which decreased total open position to 123
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1589.6, which was -4.95 lower than the previous day. The implied volatity was 16.31, the open interest changed by 42 which increased total open position to 156
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1590.9, which was -253.55 lower than the previous day. The implied volatity was 17.00, the open interest changed by 105 which increased total open position to 111
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1844.45, which was 365.25 higher than the previous day. The implied volatity was 18.75, 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 1479.2, 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 1479.2, 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 1479.2, 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 1479.2, 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 1479.2, 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 1479.2, 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 1479.2, 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 1479.2, 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 1479.2, 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 1479.2, 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 1479.2, 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 1479.2, 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 1479.2, 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 1479.2, 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 1479.2, 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 1479.2, 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 1479.2, which was 0.00 lower than the previous day. The implied volatity was 0.40, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 1479.2, which was 0.00 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 1479.2, which was 0.00 lower than the previous day. The implied volatity was 1.20, 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 1479.2, which was lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0
