BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 51000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 5.17
Theta: -2.96
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 11.65 | -6.05 | 14.37 | 1,03,903 | 2,481 | 50,055 | |||
| 12 Mar | 48056.65 | 16.7 | -5.7 | 14.49 | 89,044 | 1,637 | 47,475 | |||
| 11 Mar | 47853.95 | 22.6 | -9.05 | 15.54 | 1,08,406 | 2,188.5 | 45,765 | |||
| 10 Mar | 48216.80 | 30.35 | -31.15 | 14.48 | 1,34,268 | 3,824.5 | 43,597.5 | |||
| 7 Mar | 48497.50 | 59 | -23.45 | 13.96 | 1,51,849 | -2,513 | 39,773 | |||
| 6 Mar | 48627.70 | 82 | 0.5 | 13.87 | 92,214 | 2,301.5 | 42,708 | |||
| 5 Mar | 48489.95 | 80.45 | 8.45 | 14.00 | 1,04,392 | 3,899.5 | 40,573.5 | |||
| 4 Mar | 48245.20 | 68.1 | -4.55 | 14.01 | 94,923 | 1,109 | 37,000 | |||
| 3 Mar | 48114.30 | 70.5 | -37.05 | 14.40 | 1,04,144 | 5,532 | 35,983.5 | |||
| 28 Feb | 48344.70 | 104.2 | -49.05 | 14.40 | 1,28,866 | 6,700.5 | 30,606.5 | |||
| 27 Feb | 48743.80 | 148.45 | -26.15 | 13.85 | 41,574 | 1,144.5 | 23,906 | |||
| 25 Feb | 48608.35 | 170 | -63.7 | 14.16 | 29,156 | -330 | 22,804.5 | |||
| 24 Feb | 48651.95 | 234.95 | -94.75 | 15.25 | 31,787 | 2,401.5 | 23,189.5 | |||
| 21 Feb | 48981.20 | 318 | -145.65 | 15.00 | 18,090 | 2,334.5 | 20,803 | |||
| 20 Feb | 49334.55 | 452 | -83.6 | 15.23 | 11,282 | 1,123.5 | 18,414.5 | |||
| 19 Feb | 49570.10 | 531.6 | 81.1 | 15.03 | 17,918 | -22 | 17,310 | |||
| 18 Feb | 49087.30 | 447.25 | -99.15 | 15.85 | 10,732 | 382 | 17,435 | |||
| 17 Feb | 49258.90 | 567.05 | 43.3 | 16.48 | 14,314 | 193 | 17,074 | |||
| 14 Feb | 49099.45 | 505.05 | -100.95 | 15.82 | 15,637 | 2,123 | 16,906 | |||
| 13 Feb | 49359.85 | 598.3 | -61.85 | 15.66 | 10,176 | 651 | 14,781 | |||
| 12 Feb | 49479.45 | 672.05 | 11.1 | 15.39 | 20,192 | 3,659 | 14,189 | |||
| 11 Feb | 49403.40 | 630 | -254.45 | 15.43 | 6,660 | 1,394 | 10,534 | |||
| 10 Feb | 49981.00 | 880.95 | -56.4 | 15.31 | 4,072 | 288 | 9,145 | |||
| 7 Feb | 50158.85 | 947.3 | -161.75 | 13.85 | 6,452 | 1,255 | 8,864 | |||
| 6 Feb | 50382.10 | 1115.35 | 52.5 | 14.42 | 2,389 | 319 | 7,611 | |||
| 5 Feb | 50343.05 | 1045 | 71.35 | 14.11 | 5,391 | 1,033 | 7,297 | |||
| 4 Feb | 50157.95 | 980 | 307.75 | 14.28 | 5,918 | 1,379 | 6,270 | |||
| 3 Feb | 49210.55 | 671.9 | -113.55 | 14.97 | 2,794 | 587 | 4,892 | |||
| 1 Feb | 49506.95 | 792.7 | -136.7 | 14.65 | 6,333 | -713 | 4,313 | |||
| 31 Jan | 49587.20 | 945 | 32.05 | 15.92 | 3,155 | 507 | 5,038 | |||
| 30 Jan | 49311.95 | 932.95 | 51.45 | 16.76 | 1,761 | 450 | 4,537 | |||
| 29 Jan | 49165.95 | 899 | 118.95 | 17.36 | 1,409 | 611 | 4,094 | |||
| 28 Jan | 48866.85 | 792 | 190.05 | 17.04 | 2,405 | 478 | 3,479 | |||
| 27 Jan | 48064.65 | 591 | -92.1 | 18.01 | 1,587 | -283 | 3,015 | |||
| 24 Jan | 48367.80 | 675 | -121.05 | 17.21 | 2,282 | 796 | 3,296 | |||
| 23 Jan | 48589.00 | 786.95 | -85.10 | 17.41 | 1,105 | 292 | 2,497 | |||
| 22 Jan | 48724.40 | 872.05 | -26.85 | 17.53 | 1,163 | 200 | 2,207 | |||
| 21 Jan | 48570.90 | 898.9 | -238.10 | 18.35 | 530 | -72 | 2,040 | |||
| 20 Jan | 49350.80 | 1137 | 277.20 | 17.56 | 1,042 | 192 | 2,108 | |||
| 17 Jan | 48540.60 | 859.8 | -235.20 | 17.42 | 762 | -87 | 1,908 | |||
| 16 Jan | 49278.70 | 1095 | 195.00 | 16.05 | 503 | 84 | 2,024.5 | |||
|
|
||||||||||
| 15 Jan | 48751.70 | 900 | -72.05 | 16.51 | 347 | 114 | 1,941.5 | |||
| 14 Jan | 48729.15 | 972.05 | 270.35 | 16.72 | 1,080 | -132 | 1,833.5 | |||
| 13 Jan | 48041.25 | 701.7 | -228.30 | 16.85 | 1,294 | 190 | 1,966.5 | |||
| 10 Jan | 48734.15 | 930 | -331.95 | 16.03 | 1,016 | 248 | 1,775.5 | |||
| 9 Jan | 49503.50 | 1261.95 | -148.60 | 15.88 | 519 | -19 | 1,533.5 | |||
| 8 Jan | 49835.05 | 1410.55 | -138.45 | 15.82 | 857 | 158 | 1,552.5 | |||
| 7 Jan | 50202.15 | 1549 | 77.15 | 15.19 | 370 | -127 | 1,392.5 | |||
| 6 Jan | 49922.00 | 1471.85 | -510.55 | 15.43 | 1,339 | 473.5 | 1,504.5 | |||
| 3 Jan | 50988.80 | 1982.4 | -401.60 | 14.10 | 539 | 188 | 1,032 | |||
| 2 Jan | 51605.55 | 2384 | 13.56 | 217 | 14 | 852 | ||||
For Nifty Bank - strike price 51000 expiring on 27MAR2025
Delta for 51000 CE is 0.02
Historical price for 51000 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 11.65, which was -6.05 lower than the previous day. The implied volatity was 14.37, the open interest changed by 2481 which increased total open position to 50055
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 16.7, which was -5.7 lower than the previous day. The implied volatity was 14.49, the open interest changed by 1637 which increased total open position to 47475
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 22.6, which was -9.05 lower than the previous day. The implied volatity was 15.54, the open interest changed by 2188.5 which increased total open position to 45765
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 30.35, which was -31.15 lower than the previous day. The implied volatity was 14.48, the open interest changed by 3824.5 which increased total open position to 43597.5
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 59, which was -23.45 lower than the previous day. The implied volatity was 13.96, the open interest changed by -2513 which decreased total open position to 39773
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 82, which was 0.5 higher than the previous day. The implied volatity was 13.87, the open interest changed by 2301.5 which increased total open position to 42708
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 80.45, which was 8.45 higher than the previous day. The implied volatity was 14.00, the open interest changed by 3899.5 which increased total open position to 40573.5
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 68.1, which was -4.55 lower than the previous day. The implied volatity was 14.01, the open interest changed by 1109 which increased total open position to 37000
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 70.5, which was -37.05 lower than the previous day. The implied volatity was 14.40, the open interest changed by 5532 which increased total open position to 35983.5
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 104.2, which was -49.05 lower than the previous day. The implied volatity was 14.40, the open interest changed by 6700.5 which increased total open position to 30606.5
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 148.45, which was -26.15 lower than the previous day. The implied volatity was 13.85, the open interest changed by 1144.5 which increased total open position to 23906
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 170, which was -63.7 lower than the previous day. The implied volatity was 14.16, the open interest changed by -330 which decreased total open position to 22804.5
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 234.95, which was -94.75 lower than the previous day. The implied volatity was 15.25, the open interest changed by 2401.5 which increased total open position to 23189.5
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 318, which was -145.65 lower than the previous day. The implied volatity was 15.00, the open interest changed by 2334.5 which increased total open position to 20803
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 452, which was -83.6 lower than the previous day. The implied volatity was 15.23, the open interest changed by 1123.5 which increased total open position to 18414.5
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 531.6, which was 81.1 higher than the previous day. The implied volatity was 15.03, the open interest changed by -22 which decreased total open position to 17310
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 447.25, which was -99.15 lower than the previous day. The implied volatity was 15.85, the open interest changed by 382 which increased total open position to 17435
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 567.05, which was 43.3 higher than the previous day. The implied volatity was 16.48, the open interest changed by 193 which increased total open position to 17074
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 505.05, which was -100.95 lower than the previous day. The implied volatity was 15.82, the open interest changed by 2123 which increased total open position to 16906
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 598.3, which was -61.85 lower than the previous day. The implied volatity was 15.66, the open interest changed by 651 which increased total open position to 14781
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 672.05, which was 11.1 higher than the previous day. The implied volatity was 15.39, the open interest changed by 3659 which increased total open position to 14189
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 630, which was -254.45 lower than the previous day. The implied volatity was 15.43, the open interest changed by 1394 which increased total open position to 10534
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 880.95, which was -56.4 lower than the previous day. The implied volatity was 15.31, the open interest changed by 288 which increased total open position to 9145
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 947.3, which was -161.75 lower than the previous day. The implied volatity was 13.85, the open interest changed by 1255 which increased total open position to 8864
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 1115.35, which was 52.5 higher than the previous day. The implied volatity was 14.42, the open interest changed by 319 which increased total open position to 7611
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 1045, which was 71.35 higher than the previous day. The implied volatity was 14.11, the open interest changed by 1033 which increased total open position to 7297
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 980, which was 307.75 higher than the previous day. The implied volatity was 14.28, the open interest changed by 1379 which increased total open position to 6270
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 671.9, which was -113.55 lower than the previous day. The implied volatity was 14.97, the open interest changed by 587 which increased total open position to 4892
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 792.7, which was -136.7 lower than the previous day. The implied volatity was 14.65, the open interest changed by -713 which decreased total open position to 4313
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 945, which was 32.05 higher than the previous day. The implied volatity was 15.92, the open interest changed by 507 which increased total open position to 5038
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 932.95, which was 51.45 higher than the previous day. The implied volatity was 16.76, the open interest changed by 450 which increased total open position to 4537
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 899, which was 118.95 higher than the previous day. The implied volatity was 17.36, the open interest changed by 611 which increased total open position to 4094
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 792, which was 190.05 higher than the previous day. The implied volatity was 17.04, the open interest changed by 478 which increased total open position to 3479
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 591, which was -92.1 lower than the previous day. The implied volatity was 18.01, the open interest changed by -283 which decreased total open position to 3015
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 675, which was -121.05 lower than the previous day. The implied volatity was 17.21, the open interest changed by 796 which increased total open position to 3296
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 786.95, which was -85.10 lower than the previous day. The implied volatity was 17.41, the open interest changed by 292 which increased total open position to 2497
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 872.05, which was -26.85 lower than the previous day. The implied volatity was 17.53, the open interest changed by 200 which increased total open position to 2207
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 898.9, which was -238.10 lower than the previous day. The implied volatity was 18.35, the open interest changed by -72 which decreased total open position to 2040
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 1137, which was 277.20 higher than the previous day. The implied volatity was 17.56, the open interest changed by 192 which increased total open position to 2108
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 859.8, which was -235.20 lower than the previous day. The implied volatity was 17.42, the open interest changed by -87 which decreased total open position to 1908
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 1095, which was 195.00 higher than the previous day. The implied volatity was 16.05, the open interest changed by 84 which increased total open position to 2024.5
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 900, which was -72.05 lower than the previous day. The implied volatity was 16.51, the open interest changed by 114 which increased total open position to 1941.5
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 972.05, which was 270.35 higher than the previous day. The implied volatity was 16.72, the open interest changed by -132 which decreased total open position to 1833.5
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 701.7, which was -228.30 lower than the previous day. The implied volatity was 16.85, the open interest changed by 190 which increased total open position to 1966.5
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 930, which was -331.95 lower than the previous day. The implied volatity was 16.03, the open interest changed by 248 which increased total open position to 1775.5
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 1261.95, which was -148.60 lower than the previous day. The implied volatity was 15.88, the open interest changed by -19 which decreased total open position to 1533.5
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 1410.55, which was -138.45 lower than the previous day. The implied volatity was 15.82, the open interest changed by 158 which increased total open position to 1552.5
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 1549, which was 77.15 higher than the previous day. The implied volatity was 15.19, the open interest changed by -127 which decreased total open position to 1392.5
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 1471.85, which was -510.55 lower than the previous day. The implied volatity was 15.43, the open interest changed by 473.5 which increased total open position to 1504.5
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 1982.4, which was -401.60 lower than the previous day. The implied volatity was 14.10, the open interest changed by 188 which increased total open position to 1032
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 2384, which was lower than the previous day. The implied volatity was 13.56, the open interest changed by 14 which increased total open position to 852
| BANKNIFTY 27MAR2025 51000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 16.94
Theta: -1.01
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 2889.55 | 82.75 | 22.46 | 356 | 43 | 9,420 |
| 12 Mar | 48056.65 | 2798.95 | -244.9 | 19.00 | 517 | -253 | 9,380 |
| 11 Mar | 47853.95 | 2959.3 | 268.75 | 19.20 | 1,506 | 29 | 9,633 |
| 10 Mar | 48216.80 | 2766.85 | 446.6 | 22.98 | 848 | -138 | 9,605 |
| 7 Mar | 48497.50 | 2404.95 | 101.35 | 17.39 | 1,638 | 157 | 9,743 |
| 6 Mar | 48627.70 | 2275.9 | -87.05 | 18.23 | 931 | -143 | 9,586 |
| 5 Mar | 48489.95 | 2345 | -279.85 | 17.11 | 2,047 | -540 | 9,732 |
| 4 Mar | 48245.20 | 2543.05 | -105.25 | 17.82 | 1,675 | 39 | 10,282 |
| 3 Mar | 48114.30 | 2633.75 | 213 | 16.80 | 1,348 | -255 | 10,249 |
| 28 Feb | 48344.70 | 2485 | 388.4 | 15.12 | 3,722 | 540 | 10,508 |
| 27 Feb | 48743.80 | 2145.5 | -2.85 | 14.70 | 4,752 | 2,200 | 9,968 |
| 25 Feb | 48608.35 | 2181.4 | 58.7 | 14.57 | 3,203 | 936.5 | 7,745 |
| 24 Feb | 48651.95 | 2127.05 | 175.1 | 14.72 | 2,215 | 512 | 6,805.5 |
| 21 Feb | 48981.20 | 2005.7 | 331.6 | 16.35 | 1,424 | 140 | 6,293.5 |
| 20 Feb | 49334.55 | 1705 | 110 | 15.79 | 1,181 | 93 | 6,156.5 |
| 19 Feb | 49570.10 | 1599.7 | -293.85 | 16.72 | 2,378 | 428 | 6,064.5 |
| 18 Feb | 49087.30 | 1900.15 | 161.15 | 16.43 | 681 | 37 | 5,635.5 |
| 17 Feb | 49258.90 | 1722.65 | -108.35 | 16.04 | 853 | -55 | 5,612.5 |
| 14 Feb | 49099.45 | 1869.85 | 201.65 | 15.68 | 1,405 | 59 | 5,654.5 |
| 13 Feb | 49359.85 | 1708.05 | 99.8 | 16.10 | 1,420 | -46 | 5,598.5 |
| 12 Feb | 49479.45 | 1591.9 | -23.15 | 16.06 | 1,988 | 244.5 | 5,643.5 |
| 11 Feb | 49403.40 | 1700 | 401 | 16.09 | 3,099 | -99.5 | 5,394 |
| 10 Feb | 49981.00 | 1307.7 | 78.7 | 15.57 | 1,998 | -17.5 | 5,489.5 |
| 7 Feb | 50158.85 | 1220 | 82.95 | 15.87 | 5,201 | 871 | 5,517 |
| 6 Feb | 50382.10 | 1125.6 | -33.8 | 16.00 | 1,645 | 500 | 4,636 |
| 5 Feb | 50343.05 | 1174.4 | -123.55 | 15.78 | 3,391 | 792 | 4,138 |
| 4 Feb | 50157.95 | 1281.95 | -509.3 | 15.88 | 2,700 | 717 | 3,336 |
| 3 Feb | 49210.55 | 1798.4 | 154 | 15.99 | 436 | 81 | 2,621 |
| 1 Feb | 49506.95 | 1639 | -16.55 | 16.18 | 956 | 57.5 | 2,539 |
| 31 Jan | 49587.20 | 1643.25 | -190.8 | 16.96 | 623 | 93 | 2,479.5 |
| 30 Jan | 49311.95 | 1811.55 | -275.25 | 17.47 | 303 | -33 | 2,387.5 |
| 29 Jan | 49165.95 | 2066.25 | -210.65 | 18.94 | 160 | -28 | 2,419 |
| 28 Jan | 48866.85 | 2235 | -573 | 18.91 | 386 | -99 | 2,447 |
| 27 Jan | 48064.65 | 2820 | 249.85 | 19.00 | 171 | -56.5 | 2,556 |
| 24 Jan | 48367.80 | 2554.55 | 176.35 | 18.37 | 128 | -23 | 2,612.5 |
| 23 Jan | 48589.00 | 2382.45 | 134.30 | 18.25 | 166 | 9 | 2,635.5 |
| 22 Jan | 48724.40 | 2248.15 | -92.20 | 17.89 | 94 | 16.5 | 2,626 |
| 21 Jan | 48570.90 | 2340.35 | 397.10 | 17.90 | 175 | 56.5 | 2,609.5 |
| 20 Jan | 49350.80 | 1943.25 | -434.25 | 18.27 | 297 | -88.5 | 2,553 |
| 17 Jan | 48540.60 | 2377.5 | 466.75 | 17.72 | 210 | 20.5 | 2,631.5 |
| 16 Jan | 49278.70 | 1910.75 | -359.25 | 18.05 | 327 | -45 | 2,612 |
| 15 Jan | 48751.70 | 2270 | 120.00 | 18.11 | 72 | -14 | 2,658 |
| 14 Jan | 48729.15 | 2150 | -570.00 | 17.41 | 705 | -141.5 | 2,672 |
| 13 Jan | 48041.25 | 2720 | 475.00 | 17.87 | 409 | -137.5 | 2,799.5 |
| 10 Jan | 48734.15 | 2245 | 522.00 | 17.68 | 556 | -150.5 | 2,944 |
| 9 Jan | 49503.50 | 1723 | 168.20 | 16.71 | 783 | -102 | 3,099.5 |
| 8 Jan | 49835.05 | 1554.8 | 144.80 | 16.44 | 1,237 | -273 | 3,203.5 |
| 7 Jan | 50202.15 | 1410 | -140.80 | 16.59 | 629 | -44 | 3,485.5 |
| 6 Jan | 49922.00 | 1550.8 | 495.80 | 16.99 | 2,027 | -253 | 3,548.5 |
| 3 Jan | 50988.80 | 1055 | 174.45 | 16.16 | 884 | 205 | 3,788.5 |
| 2 Jan | 51605.55 | 880.55 | 16.62 | 616 | 126 | 3,591.5 | |
For Nifty Bank - strike price 51000 expiring on 27MAR2025
Delta for 51000 PE is -0.90
Historical price for 51000 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 2889.55, which was 82.75 higher than the previous day. The implied volatity was 22.46, the open interest changed by 43 which increased total open position to 9420
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 2798.95, which was -244.9 lower than the previous day. The implied volatity was 19.00, the open interest changed by -253 which decreased total open position to 9380
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 2959.3, which was 268.75 higher than the previous day. The implied volatity was 19.20, the open interest changed by 29 which increased total open position to 9633
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 2766.85, which was 446.6 higher than the previous day. The implied volatity was 22.98, the open interest changed by -138 which decreased total open position to 9605
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 2404.95, which was 101.35 higher than the previous day. The implied volatity was 17.39, the open interest changed by 157 which increased total open position to 9743
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 2275.9, which was -87.05 lower than the previous day. The implied volatity was 18.23, the open interest changed by -143 which decreased total open position to 9586
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 2345, which was -279.85 lower than the previous day. The implied volatity was 17.11, the open interest changed by -540 which decreased total open position to 9732
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 2543.05, which was -105.25 lower than the previous day. The implied volatity was 17.82, the open interest changed by 39 which increased total open position to 10282
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 2633.75, which was 213 higher than the previous day. The implied volatity was 16.80, the open interest changed by -255 which decreased total open position to 10249
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 2485, which was 388.4 higher than the previous day. The implied volatity was 15.12, the open interest changed by 540 which increased total open position to 10508
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 2145.5, which was -2.85 lower than the previous day. The implied volatity was 14.70, the open interest changed by 2200 which increased total open position to 9968
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 2181.4, which was 58.7 higher than the previous day. The implied volatity was 14.57, the open interest changed by 936.5 which increased total open position to 7745
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 2127.05, which was 175.1 higher than the previous day. The implied volatity was 14.72, the open interest changed by 512 which increased total open position to 6805.5
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 2005.7, which was 331.6 higher than the previous day. The implied volatity was 16.35, the open interest changed by 140 which increased total open position to 6293.5
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1705, which was 110 higher than the previous day. The implied volatity was 15.79, the open interest changed by 93 which increased total open position to 6156.5
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1599.7, which was -293.85 lower than the previous day. The implied volatity was 16.72, the open interest changed by 428 which increased total open position to 6064.5
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1900.15, which was 161.15 higher than the previous day. The implied volatity was 16.43, the open interest changed by 37 which increased total open position to 5635.5
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1722.65, which was -108.35 lower than the previous day. The implied volatity was 16.04, the open interest changed by -55 which decreased total open position to 5612.5
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1869.85, which was 201.65 higher than the previous day. The implied volatity was 15.68, the open interest changed by 59 which increased total open position to 5654.5
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1708.05, which was 99.8 higher than the previous day. The implied volatity was 16.10, the open interest changed by -46 which decreased total open position to 5598.5
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1591.9, which was -23.15 lower than the previous day. The implied volatity was 16.06, the open interest changed by 244.5 which increased total open position to 5643.5
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1700, which was 401 higher than the previous day. The implied volatity was 16.09, the open interest changed by -99.5 which decreased total open position to 5394
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 1307.7, which was 78.7 higher than the previous day. The implied volatity was 15.57, the open interest changed by -17.5 which decreased total open position to 5489.5
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 1220, which was 82.95 higher than the previous day. The implied volatity was 15.87, the open interest changed by 871 which increased total open position to 5517
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 1125.6, which was -33.8 lower than the previous day. The implied volatity was 16.00, the open interest changed by 500 which increased total open position to 4636
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 1174.4, which was -123.55 lower than the previous day. The implied volatity was 15.78, the open interest changed by 792 which increased total open position to 4138
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 1281.95, which was -509.3 lower than the previous day. The implied volatity was 15.88, the open interest changed by 717 which increased total open position to 3336
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1798.4, which was 154 higher than the previous day. The implied volatity was 15.99, the open interest changed by 81 which increased total open position to 2621
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1639, which was -16.55 lower than the previous day. The implied volatity was 16.18, the open interest changed by 57.5 which increased total open position to 2539
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1643.25, which was -190.8 lower than the previous day. The implied volatity was 16.96, the open interest changed by 93 which increased total open position to 2479.5
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1811.55, which was -275.25 lower than the previous day. The implied volatity was 17.47, the open interest changed by -33 which decreased total open position to 2387.5
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 2066.25, which was -210.65 lower than the previous day. The implied volatity was 18.94, the open interest changed by -28 which decreased total open position to 2419
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 2235, which was -573 lower than the previous day. The implied volatity was 18.91, the open interest changed by -99 which decreased total open position to 2447
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 2820, which was 249.85 higher than the previous day. The implied volatity was 19.00, the open interest changed by -56.5 which decreased total open position to 2556
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 2554.55, which was 176.35 higher than the previous day. The implied volatity was 18.37, the open interest changed by -23 which decreased total open position to 2612.5
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 2382.45, which was 134.30 higher than the previous day. The implied volatity was 18.25, the open interest changed by 9 which increased total open position to 2635.5
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 2248.15, which was -92.20 lower than the previous day. The implied volatity was 17.89, the open interest changed by 16.5 which increased total open position to 2626
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 2340.35, which was 397.10 higher than the previous day. The implied volatity was 17.90, the open interest changed by 56.5 which increased total open position to 2609.5
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 1943.25, which was -434.25 lower than the previous day. The implied volatity was 18.27, the open interest changed by -88.5 which decreased total open position to 2553
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 2377.5, which was 466.75 higher than the previous day. The implied volatity was 17.72, the open interest changed by 20.5 which increased total open position to 2631.5
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 1910.75, which was -359.25 lower than the previous day. The implied volatity was 18.05, the open interest changed by -45 which decreased total open position to 2612
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 2270, which was 120.00 higher than the previous day. The implied volatity was 18.11, the open interest changed by -14 which decreased total open position to 2658
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 2150, which was -570.00 lower than the previous day. The implied volatity was 17.41, the open interest changed by -141.5 which decreased total open position to 2672
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 2720, which was 475.00 higher than the previous day. The implied volatity was 17.87, the open interest changed by -137.5 which decreased total open position to 2799.5
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 2245, which was 522.00 higher than the previous day. The implied volatity was 17.68, the open interest changed by -150.5 which decreased total open position to 2944
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 1723, which was 168.20 higher than the previous day. The implied volatity was 16.71, the open interest changed by -102 which decreased total open position to 3099.5
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 1554.8, which was 144.80 higher than the previous day. The implied volatity was 16.44, the open interest changed by -273 which decreased total open position to 3203.5
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 1410, which was -140.80 lower than the previous day. The implied volatity was 16.59, the open interest changed by -44 which decreased total open position to 3485.5
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 1550.8, which was 495.80 higher than the previous day. The implied volatity was 16.99, the open interest changed by -253 which decreased total open position to 3548.5
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 1055, which was 174.45 higher than the previous day. The implied volatity was 16.16, the open interest changed by 205 which increased total open position to 3788.5
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 880.55, which was lower than the previous day. The implied volatity was 16.62, the open interest changed by 126 which increased total open position to 3591.5
