BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 51200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 4.51
Theta: -2.64
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 10 | -4.3 | 14.83 | 17,061 | -1,285 | 5,144 | |||
| 12 Mar | 48056.65 | 13.7 | -4.4 | 14.84 | 11,785 | -273 | 6,432 | |||
| 11 Mar | 47853.95 | 18.3 | -6.75 | 15.77 | 19,973 | 3,120 | 6,803 | |||
| 10 Mar | 48216.80 | 22.6 | -26.75 | 14.57 | 38,482 | 1,219 | 3,656 | |||
| 7 Mar | 48497.50 | 47.3 | -19.85 | 14.08 | 31,246 | -156 | 2,437 | |||
| 6 Mar | 48627.70 | 67.65 | 1.15 | 14.16 | 17,939 | -238 | 2,646 | |||
| 5 Mar | 48489.95 | 63.2 | 4.4 | 14.01 | 16,681 | -653 | 2,900 | |||
| 4 Mar | 48245.20 | 60.95 | 1.75 | 14.46 | 13,921 | 452 | 3,479 | |||
| 3 Mar | 48114.30 | 61 | -26.45 | 14.70 | 11,839 | 97 | 3,017 | |||
| 28 Feb | 48344.70 | 85.7 | -38.3 | 14.45 | 19,592 | 1,049 | 2,917 | |||
| 27 Feb | 48743.80 | 119.1 | -23.15 | 13.76 | 2,565 | 212 | 1,868 | |||
| 25 Feb | 48608.35 | 138.85 | -57.3 | 14.08 | 1,440 | 52 | 1,656 | |||
| 24 Feb | 48651.95 | 195.7 | -82.9 | 15.12 | 2,596 | 1,241 | 1,593 | |||
| 21 Feb | 48981.20 | 273.1 | -126.8 | 14.96 | 2,270 | -137 | 353 | |||
| 20 Feb | 49334.55 | 384.25 | -88.25 | 14.99 | 340 | 152 | 480 | |||
| 19 Feb | 49570.10 | 469 | 75.15 | 14.94 | 376 | 13 | 328 | |||
| 18 Feb | 49087.30 | 390.5 | -93.85 | 15.76 | 304 | 7 | 321 | |||
| 17 Feb | 49258.90 | 496.55 | 34.3 | 16.21 | 670 | -76 | 314 | |||
| 14 Feb | 49099.45 | 453.6 | -79.55 | 15.90 | 434 | -44 | 390 | |||
| 13 Feb | 49359.85 | 530 | -55 | 15.57 | 281 | 18 | 434 | |||
| 12 Feb | 49479.45 | 602.25 | 14.3 | 15.37 | 355 | 26 | 416 | |||
| 11 Feb | 49403.40 | 581.2 | -214.15 | 15.70 | 155 | 73 | 389 | |||
| 10 Feb | 49981.00 | 797 | -54.15 | 15.27 | 182 | 42 | 319 | |||
| 7 Feb | 50158.85 | 856.65 | -143.65 | 13.88 | 186 | 17 | 277 | |||
| 6 Feb | 50382.10 | 1007.9 | 41.3 | 14.28 | 46 | 4 | 259 | |||
| 5 Feb | 50343.05 | 951.85 | 72.9 | 14.11 | 107 | 50 | 254 | |||
| 4 Feb | 50157.95 | 872 | 272.2 | 14.01 | 138 | 29 | 201 | |||
| 3 Feb | 49210.55 | 600.9 | -104.1 | 14.88 | 32 | 1 | 171 | |||
| 1 Feb | 49506.95 | 695.1 | -134.9 | 14.32 | 219 | 50 | 169 | |||
| 31 Jan | 49587.20 | 830 | -14.35 | 15.43 | 8 | 0 | 120 | |||
|
|
||||||||||
| 30 Jan | 49311.95 | 844.35 | 44.35 | 16.53 | 94 | 87 | 120 | |||
| 29 Jan | 49165.95 | 800 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Jan | 48866.85 | 800 | 235.9 | 18.15 | 1 | 0 | 33 | |||
| 27 Jan | 48064.65 | 564.1 | -255.3 | 18.37 | 1 | 0 | 32 | |||
| 24 Jan | 48367.80 | 819.1 | -0.3 | 0.00 | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 819.1 | 0.00 | 0.00 | 0 | 30 | 0 | |||
| 22 Jan | 48724.40 | 819.1 | -50.95 | 17.69 | 30 | 0 | 2 | |||
| 21 Jan | 48570.90 | 870.05 | -456.85 | 18.82 | 1 | 0 | 1 | |||
| 20 Jan | 49350.80 | 1326.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 1326.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 1326.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 1326.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 1326.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 1326.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 1326.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 9 Jan | 49503.50 | 1326.9 | -1238.05 | 17.53 | 1 | 0 | 0 | |||
| 8 Jan | 49835.05 | 2564.95 | 0.00 | 0.31 | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 2564.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 2564.95 | 0.00 | 0.15 | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 2564.95 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 2564.95 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 51200 expiring on 27MAR2025
Delta for 51200 CE is 0.02
Historical price for 51200 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 10, which was -4.3 lower than the previous day. The implied volatity was 14.83, the open interest changed by -1285 which decreased total open position to 5144
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 13.7, which was -4.4 lower than the previous day. The implied volatity was 14.84, the open interest changed by -273 which decreased total open position to 6432
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 18.3, which was -6.75 lower than the previous day. The implied volatity was 15.77, the open interest changed by 3120 which increased total open position to 6803
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 22.6, which was -26.75 lower than the previous day. The implied volatity was 14.57, the open interest changed by 1219 which increased total open position to 3656
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 47.3, which was -19.85 lower than the previous day. The implied volatity was 14.08, the open interest changed by -156 which decreased total open position to 2437
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 67.65, which was 1.15 higher than the previous day. The implied volatity was 14.16, the open interest changed by -238 which decreased total open position to 2646
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 63.2, which was 4.4 higher than the previous day. The implied volatity was 14.01, the open interest changed by -653 which decreased total open position to 2900
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 60.95, which was 1.75 higher than the previous day. The implied volatity was 14.46, the open interest changed by 452 which increased total open position to 3479
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 61, which was -26.45 lower than the previous day. The implied volatity was 14.70, the open interest changed by 97 which increased total open position to 3017
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 85.7, which was -38.3 lower than the previous day. The implied volatity was 14.45, the open interest changed by 1049 which increased total open position to 2917
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 119.1, which was -23.15 lower than the previous day. The implied volatity was 13.76, the open interest changed by 212 which increased total open position to 1868
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 138.85, which was -57.3 lower than the previous day. The implied volatity was 14.08, the open interest changed by 52 which increased total open position to 1656
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 195.7, which was -82.9 lower than the previous day. The implied volatity was 15.12, the open interest changed by 1241 which increased total open position to 1593
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 273.1, which was -126.8 lower than the previous day. The implied volatity was 14.96, the open interest changed by -137 which decreased total open position to 353
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 384.25, which was -88.25 lower than the previous day. The implied volatity was 14.99, the open interest changed by 152 which increased total open position to 480
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 469, which was 75.15 higher than the previous day. The implied volatity was 14.94, the open interest changed by 13 which increased total open position to 328
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 390.5, which was -93.85 lower than the previous day. The implied volatity was 15.76, the open interest changed by 7 which increased total open position to 321
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 496.55, which was 34.3 higher than the previous day. The implied volatity was 16.21, the open interest changed by -76 which decreased total open position to 314
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 453.6, which was -79.55 lower than the previous day. The implied volatity was 15.90, the open interest changed by -44 which decreased total open position to 390
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 530, which was -55 lower than the previous day. The implied volatity was 15.57, the open interest changed by 18 which increased total open position to 434
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 602.25, which was 14.3 higher than the previous day. The implied volatity was 15.37, the open interest changed by 26 which increased total open position to 416
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 581.2, which was -214.15 lower than the previous day. The implied volatity was 15.70, the open interest changed by 73 which increased total open position to 389
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 797, which was -54.15 lower than the previous day. The implied volatity was 15.27, the open interest changed by 42 which increased total open position to 319
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 856.65, which was -143.65 lower than the previous day. The implied volatity was 13.88, the open interest changed by 17 which increased total open position to 277
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 1007.9, which was 41.3 higher than the previous day. The implied volatity was 14.28, the open interest changed by 4 which increased total open position to 259
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 951.85, which was 72.9 higher than the previous day. The implied volatity was 14.11, the open interest changed by 50 which increased total open position to 254
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 872, which was 272.2 higher than the previous day. The implied volatity was 14.01, the open interest changed by 29 which increased total open position to 201
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 600.9, which was -104.1 lower than the previous day. The implied volatity was 14.88, the open interest changed by 1 which increased total open position to 171
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 695.1, which was -134.9 lower than the previous day. The implied volatity was 14.32, the open interest changed by 50 which increased total open position to 169
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 830, which was -14.35 lower than the previous day. The implied volatity was 15.43, the open interest changed by 0 which decreased total open position to 120
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 844.35, which was 44.35 higher than the previous day. The implied volatity was 16.53, the open interest changed by 87 which increased total open position to 120
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 800, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 800, which was 235.9 higher than the previous day. The implied volatity was 18.15, the open interest changed by 0 which decreased total open position to 33
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 564.1, which was -255.3 lower than the previous day. The implied volatity was 18.37, the open interest changed by 0 which decreased total open position to 32
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 819.1, which was -0.3 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 819.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 30 which increased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 819.1, which was -50.95 lower than the previous day. The implied volatity was 17.69, the open interest changed by 0 which decreased total open position to 2
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 870.05, which was -456.85 lower than the previous day. The implied volatity was 18.82, the open interest changed by 0 which decreased total open position to 1
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 1326.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 1326.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 1326.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 1326.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 1326.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 1326.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 1326.9, 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 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 1326.9, which was -1238.05 lower than the previous day. The implied volatity was 17.53, 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 2564.95, which was 0.00 lower than the previous day. The implied volatity was 0.31, 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 2564.95, 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 2564.95, which was 0.00 lower than the previous day. The implied volatity was 0.15, 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 2564.95, 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 2564.95, 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 51200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 3199.5 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 48056.65 | 3199.5 | 0 | 0.00 | 0 | -12 | 0 |
| 11 Mar | 47853.95 | 3199.5 | 604.75 | 23.03 | 14 | -10 | 201 |
| 10 Mar | 48216.80 | 2594.75 | 28.1 | - | 1 | 2 | 211 |
| 7 Mar | 48497.50 | 2566.65 | 116.45 | 16.99 | 50 | -33 | 209 |
| 6 Mar | 48627.70 | 2450.2 | -81.5 | 18.44 | 4 | 2 | 242 |
| 5 Mar | 48489.95 | 2531.7 | -276.8 | 17.66 | 26 | 3 | 240 |
| 4 Mar | 48245.20 | 2808.5 | 0 | 0.00 | 0 | -1 | 0 |
| 3 Mar | 48114.30 | 2808.5 | 214.65 | 16.68 | 53 | -3 | 235 |
| 28 Feb | 48344.70 | 2527.35 | 391.35 | - | 103 | 4 | 238 |
| 27 Feb | 48743.80 | 2136 | -152.2 | - | 10 | 3 | 234 |
| 25 Feb | 48608.35 | 2291.6 | 209.8 | 12.79 | 15 | -2 | 229 |
| 24 Feb | 48651.95 | 2066 | -15.8 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 48981.20 | 2066 | 286.15 | 14.39 | 3 | 1 | 232 |
| 20 Feb | 49334.55 | 1779.85 | 0 | 0.00 | 0 | -5 | 0 |
| 19 Feb | 49570.10 | 1779.85 | -392.35 | 17.38 | 5 | -4 | 232 |
| 18 Feb | 49087.30 | 2172.2 | 296.3 | 18.85 | 8 | -7 | 236 |
| 17 Feb | 49258.90 | 1855 | -110.25 | 15.94 | 138 | -45 | 242 |
| 14 Feb | 49099.45 | 1965.25 | 144.65 | 14.83 | 8 | -5 | 287 |
| 13 Feb | 49359.85 | 1820.6 | 419.1 | 15.76 | 188 | 124 | 293 |
| 12 Feb | 49479.45 | 1401.5 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 49403.40 | 1401.5 | 0 | 0.00 | 0 | -2 | 0 |
| 10 Feb | 49981.00 | 1401.5 | 43.3 | 15.26 | 32 | -2 | 169 |
| 7 Feb | 50158.85 | 1358.2 | 63.7 | 16.30 | 63 | -7 | 171 |
| 6 Feb | 50382.10 | 1294.5 | 45.15 | 16.92 | 8 | 0 | 175 |
| 5 Feb | 50343.05 | 1249.35 | -151.1 | 15.39 | 31 | -2 | 170 |
| 4 Feb | 50157.95 | 1402.7 | -314.1 | 16.06 | 235 | 162 | 172 |
| 3 Feb | 49210.55 | 1716.8 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 49506.95 | 1716.8 | -289.75 | 15.60 | 1 | 0 | 10 |
| 31 Jan | 49587.20 | 2006.55 | 0 | 0.00 | 0 | 9 | 0 |
| 30 Jan | 49311.95 | 2006.55 | 736.55 | 18.49 | 9 | 4 | 5 |
| 29 Jan | 49165.95 | 1270 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 1270 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 1270 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 1270 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 1270 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 1270 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 1270 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 1270 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 1270 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 1270 | 0.00 | 0.00 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 1270 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 1270 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 1270 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 1270 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 1270 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 1270 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 1270 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 1270 | 250.00 | 12.89 | 1 | 0 | 1 |
| 3 Jan | 50988.80 | 1020 | -587.25 | 14.92 | 1 | 0 | 0 |
| 2 Jan | 51605.55 | 1607.25 | 1.53 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51200 expiring on 27MAR2025
Delta for 51200 PE is 0.00
Historical price for 51200 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 3199.5, 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 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 3199.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -12 which decreased total open position to 0
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 3199.5, which was 604.75 higher than the previous day. The implied volatity was 23.03, the open interest changed by -10 which decreased total open position to 201
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 2594.75, which was 28.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 211
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 2566.65, which was 116.45 higher than the previous day. The implied volatity was 16.99, the open interest changed by -33 which decreased total open position to 209
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 2450.2, which was -81.5 lower than the previous day. The implied volatity was 18.44, the open interest changed by 2 which increased total open position to 242
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 2531.7, which was -276.8 lower than the previous day. The implied volatity was 17.66, the open interest changed by 3 which increased total open position to 240
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 2808.5, which was 0 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 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 2808.5, which was 214.65 higher than the previous day. The implied volatity was 16.68, the open interest changed by -3 which decreased total open position to 235
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 2527.35, which was 391.35 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 238
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 2136, which was -152.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 234
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 2291.6, which was 209.8 higher than the previous day. The implied volatity was 12.79, the open interest changed by -2 which decreased total open position to 229
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 2066, which was -15.8 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 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 2066, which was 286.15 higher than the previous day. The implied volatity was 14.39, the open interest changed by 1 which increased total open position to 232
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1779.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1779.85, which was -392.35 lower than the previous day. The implied volatity was 17.38, the open interest changed by -4 which decreased total open position to 232
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 2172.2, which was 296.3 higher than the previous day. The implied volatity was 18.85, the open interest changed by -7 which decreased total open position to 236
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1855, which was -110.25 lower than the previous day. The implied volatity was 15.94, the open interest changed by -45 which decreased total open position to 242
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1965.25, which was 144.65 higher than the previous day. The implied volatity was 14.83, the open interest changed by -5 which decreased total open position to 287
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1820.6, which was 419.1 higher than the previous day. The implied volatity was 15.76, the open interest changed by 124 which increased total open position to 293
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1401.5, 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 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1401.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 1401.5, which was 43.3 higher than the previous day. The implied volatity was 15.26, the open interest changed by -2 which decreased total open position to 169
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 1358.2, which was 63.7 higher than the previous day. The implied volatity was 16.30, the open interest changed by -7 which decreased total open position to 171
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 1294.5, which was 45.15 higher than the previous day. The implied volatity was 16.92, the open interest changed by 0 which decreased total open position to 175
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 1249.35, which was -151.1 lower than the previous day. The implied volatity was 15.39, the open interest changed by -2 which decreased total open position to 170
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 1402.7, which was -314.1 lower than the previous day. The implied volatity was 16.06, the open interest changed by 162 which increased total open position to 172
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1716.8, 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 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1716.8, which was -289.75 lower than the previous day. The implied volatity was 15.60, the open interest changed by 0 which decreased total open position to 10
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 2006.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 2006.55, which was 736.55 higher than the previous day. The implied volatity was 18.49, the open interest changed by 4 which increased total open position to 5
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 1270, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1270, 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 1270, 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 1270, 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 1270, 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 1270, 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 1270, 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 1270, 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 1270, 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 1270, 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 1270, 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 1270, 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 1270, 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 1270, 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 1270, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 1270, 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 7 Jan BANKNIFTY was trading at 50202.15. 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 0 which decreased total open position to 0
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 1270, which was 250.00 higher than the previous day. The implied volatity was 12.89, the open interest changed by 0 which decreased total open position to 1
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 1020, which was -587.25 lower than the previous day. The implied volatity was 14.92, 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 1607.25, which was lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
