BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 51300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 4.44
Theta: -2.67
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 10.1 | -3 | 15.25 | 12,245 | 480 | 5,381 | |||
| 12 Mar | 48056.65 | 12.9 | -4.05 | 15.10 | 11,375 | 1,741 | 4,922 | |||
| 11 Mar | 47853.95 | 18.5 | -4.2 | 16.22 | 10,606 | 146 | 3,184 | |||
| 10 Mar | 48216.80 | 21.05 | -23.55 | 14.73 | 42,262 | 106 | 3,109 | |||
| 7 Mar | 48497.50 | 41.6 | -19.3 | 14.13 | 28,839 | 733 | 3,003 | |||
| 6 Mar | 48627.70 | 59.25 | -0.45 | 14.07 | 14,676 | 241 | 2,259 | |||
| 5 Mar | 48489.95 | 56.95 | 4.8 | 14.08 | 14,257 | -132 | 2,052 | |||
| 4 Mar | 48245.20 | 53 | -0.45 | 14.39 | 13,861 | 345 | 2,215 | |||
| 3 Mar | 48114.30 | 51.5 | -28.1 | 14.52 | 12,511 | 616 | 1,881 | |||
| 28 Feb | 48344.70 | 75.05 | -35.4 | 14.35 | 15,946 | 578 | 1,263 | |||
| 27 Feb | 48743.80 | 107.25 | -21.85 | 13.75 | 1,485 | 129 | 685 | |||
| 25 Feb | 48608.35 | 126.6 | -52.05 | 14.09 | 1,261 | 7 | 567 | |||
| 24 Feb | 48651.95 | 178.75 | -74.4 | 15.09 | 813 | 50 | 559 | |||
| 21 Feb | 48981.20 | 250 | -119.2 | 14.89 | 624 | 21 | 512 | |||
| 20 Feb | 49334.55 | 364.9 | -71.7 | 15.13 | 593 | 266 | 506 | |||
| 19 Feb | 49570.10 | 433.75 | 65.4 | 14.83 | 267 | 34 | 238 | |||
| 18 Feb | 49087.30 | 365.65 | -88.1 | 15.75 | 187 | 6 | 229 | |||
| 17 Feb | 49258.90 | 456.55 | 21.4 | 15.99 | 642 | -20 | 225 | |||
| 14 Feb | 49099.45 | 429.25 | -76.2 | 15.92 | 408 | -98 | 244 | |||
| 13 Feb | 49359.85 | 498 | -52 | 15.47 | 180 | 43 | 342 | |||
| 12 Feb | 49479.45 | 566.5 | 19.6 | 15.31 | 726 | 56 | 298 | |||
| 11 Feb | 49403.40 | 526 | -225.9 | 15.30 | 92 | 37 | 243 | |||
| 10 Feb | 49981.00 | 753.95 | -52.05 | 15.15 | 54 | 18 | 206 | |||
| 7 Feb | 50158.85 | 816.95 | -143.65 | 13.93 | 195 | 60 | 189 | |||
| 6 Feb | 50382.10 | 960.6 | 46.75 | 14.26 | 36 | -1 | 117 | |||
| 5 Feb | 50343.05 | 897.3 | 66.5 | 13.98 | 90 | 38 | 118 | |||
| 4 Feb | 50157.95 | 827.2 | 252.2 | 13.97 | 77 | -16 | 81 | |||
| 3 Feb | 49210.55 | 575 | -133.5 | 14.95 | 3 | 0 | 94 | |||
| 1 Feb | 49506.95 | 708.5 | -146.5 | 14.97 | 95 | 42 | 96 | |||
| 31 Jan | 49587.20 | 855 | 115 | 16.27 | 31 | -15 | 50 | |||
| 30 Jan | 49311.95 | 740 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 740 | 0 | 0.00 | 0 | 0 | 65 | |||
| 28 Jan | 48866.85 | 740 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Jan | 48064.65 | 740 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 740 | 0 | 0.00 | 0 | -1 | 0 | |||
| 23 Jan | 48589.00 | 740 | 90.00 | 18.03 | 1 | 0 | 66 | |||
| 22 Jan | 48724.40 | 650 | -242.10 | 15.83 | 1 | 0 | 66 | |||
| 21 Jan | 48570.90 | 892.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 892.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 892.1 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 16 Jan | 49278.70 | 892.1 | 72.10 | 15.02 | 3 | 0 | 63 | |||
| 15 Jan | 48751.70 | 820 | -98.25 | 16.74 | 2 | 0 | 62 | |||
| 14 Jan | 48729.15 | 918.25 | 230.75 | 17.33 | 5 | 1 | 64 | |||
| 13 Jan | 48041.25 | 687.5 | -1823.40 | 17.76 | 63 | 62 | 62 | |||
| 10 Jan | 48734.15 | 2510.9 | 0.00 | 1.54 | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 2510.9 | 0.00 | 0.70 | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 2510.9 | 0.00 | 0.42 | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 2510.9 | 0.00 | 0.03 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Jan | 49922.00 | 2510.9 | 0.00 | 0.25 | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 2510.9 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 2510.9 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 51300 expiring on 27MAR2025
Delta for 51300 CE is 0.02
Historical price for 51300 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 10.1, which was -3 lower than the previous day. The implied volatity was 15.25, the open interest changed by 480 which increased total open position to 5381
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 12.9, which was -4.05 lower than the previous day. The implied volatity was 15.10, the open interest changed by 1741 which increased total open position to 4922
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 18.5, which was -4.2 lower than the previous day. The implied volatity was 16.22, the open interest changed by 146 which increased total open position to 3184
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 21.05, which was -23.55 lower than the previous day. The implied volatity was 14.73, the open interest changed by 106 which increased total open position to 3109
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 41.6, which was -19.3 lower than the previous day. The implied volatity was 14.13, the open interest changed by 733 which increased total open position to 3003
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 59.25, which was -0.45 lower than the previous day. The implied volatity was 14.07, the open interest changed by 241 which increased total open position to 2259
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 56.95, which was 4.8 higher than the previous day. The implied volatity was 14.08, the open interest changed by -132 which decreased total open position to 2052
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 53, which was -0.45 lower than the previous day. The implied volatity was 14.39, the open interest changed by 345 which increased total open position to 2215
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 51.5, which was -28.1 lower than the previous day. The implied volatity was 14.52, the open interest changed by 616 which increased total open position to 1881
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 75.05, which was -35.4 lower than the previous day. The implied volatity was 14.35, the open interest changed by 578 which increased total open position to 1263
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 107.25, which was -21.85 lower than the previous day. The implied volatity was 13.75, the open interest changed by 129 which increased total open position to 685
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 126.6, which was -52.05 lower than the previous day. The implied volatity was 14.09, the open interest changed by 7 which increased total open position to 567
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 178.75, which was -74.4 lower than the previous day. The implied volatity was 15.09, the open interest changed by 50 which increased total open position to 559
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 250, which was -119.2 lower than the previous day. The implied volatity was 14.89, the open interest changed by 21 which increased total open position to 512
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 364.9, which was -71.7 lower than the previous day. The implied volatity was 15.13, the open interest changed by 266 which increased total open position to 506
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 433.75, which was 65.4 higher than the previous day. The implied volatity was 14.83, the open interest changed by 34 which increased total open position to 238
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 365.65, which was -88.1 lower than the previous day. The implied volatity was 15.75, the open interest changed by 6 which increased total open position to 229
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 456.55, which was 21.4 higher than the previous day. The implied volatity was 15.99, the open interest changed by -20 which decreased total open position to 225
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 429.25, which was -76.2 lower than the previous day. The implied volatity was 15.92, the open interest changed by -98 which decreased total open position to 244
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 498, which was -52 lower than the previous day. The implied volatity was 15.47, the open interest changed by 43 which increased total open position to 342
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 566.5, which was 19.6 higher than the previous day. The implied volatity was 15.31, the open interest changed by 56 which increased total open position to 298
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 526, which was -225.9 lower than the previous day. The implied volatity was 15.30, the open interest changed by 37 which increased total open position to 243
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 753.95, which was -52.05 lower than the previous day. The implied volatity was 15.15, the open interest changed by 18 which increased total open position to 206
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 816.95, which was -143.65 lower than the previous day. The implied volatity was 13.93, the open interest changed by 60 which increased total open position to 189
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 960.6, which was 46.75 higher than the previous day. The implied volatity was 14.26, the open interest changed by -1 which decreased total open position to 117
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 897.3, which was 66.5 higher than the previous day. The implied volatity was 13.98, the open interest changed by 38 which increased total open position to 118
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 827.2, which was 252.2 higher than the previous day. The implied volatity was 13.97, the open interest changed by -16 which decreased total open position to 81
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 575, which was -133.5 lower than the previous day. The implied volatity was 14.95, the open interest changed by 0 which decreased total open position to 94
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 708.5, which was -146.5 lower than the previous day. The implied volatity was 14.97, the open interest changed by 42 which increased total open position to 96
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 855, which was 115 higher than the previous day. The implied volatity was 16.27, the open interest changed by -15 which decreased total open position to 50
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 740, 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 740, 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 65
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 740, 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 740, 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 740, 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 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 740, which was 90.00 higher than the previous day. The implied volatity was 18.03, the open interest changed by 0 which decreased total open position to 66
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 650, which was -242.10 lower than the previous day. The implied volatity was 15.83, the open interest changed by 0 which decreased total open position to 66
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 892.1, 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 892.1, 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 892.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 892.1, which was 72.10 higher than the previous day. The implied volatity was 15.02, the open interest changed by 0 which decreased total open position to 63
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 820, which was -98.25 lower than the previous day. The implied volatity was 16.74, the open interest changed by 0 which decreased total open position to 62
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 918.25, which was 230.75 higher than the previous day. The implied volatity was 17.33, the open interest changed by 1 which increased total open position to 64
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 687.5, which was -1823.40 lower than the previous day. The implied volatity was 17.76, the open interest changed by 62 which increased total open position to 62
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 2510.9, which was 0.00 lower than the previous day. The implied volatity was 1.54, 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 2510.9, which was 0.00 lower than the previous day. The implied volatity was 0.70, 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 2510.9, which was 0.00 lower than the previous day. The implied volatity was 0.42, 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 2510.9, which was 0.00 lower than the previous day. The implied volatity was 0.03, 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 2510.9, which was 0.00 lower than the previous day. The implied volatity was 0.25, 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 2510.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 2510.9, 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 51300 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 | 3225 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 48056.65 | 3225 | 571.2 | 27.54 | 2 | 0 | 389 |
| 11 Mar | 47853.95 | 2653.8 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 48216.80 | 2653.8 | -41.55 | - | 3 | -1 | 389 |
| 7 Mar | 48497.50 | 2695.35 | 95.35 | 18.55 | 4 | 0 | 390 |
| 6 Mar | 48627.70 | 2600 | -130.45 | 20.18 | 67 | -41 | 389 |
| 5 Mar | 48489.95 | 2730.45 | -180.95 | 21.61 | 15 | 3 | 431 |
| 4 Mar | 48245.20 | 2911.4 | 0 | 0.00 | 0 | -7 | 0 |
| 3 Mar | 48114.30 | 2911.4 | 200.6 | 17.09 | 53 | -8 | 427 |
| 28 Feb | 48344.70 | 2616.05 | 289.1 | - | 252 | 78 | 435 |
| 27 Feb | 48743.80 | 2370 | -4.6 | 13.61 | 17 | 0 | 357 |
| 25 Feb | 48608.35 | 2374.6 | 24.6 | 12.37 | 3 | 0 | 356 |
| 24 Feb | 48651.95 | 2350 | 188 | 13.92 | 16 | 0 | 356 |
| 21 Feb | 48981.20 | 2162 | 260 | 14.68 | 3 | 0 | 355 |
| 20 Feb | 49334.55 | 1902 | -40 | 15.45 | 5 | -1 | 354 |
| 19 Feb | 49570.10 | 1942 | -170.5 | 19.05 | 5 | 0 | 355 |
| 18 Feb | 49087.30 | 2112.5 | 68.5 | 16.35 | 1 | 0 | 354 |
| 17 Feb | 49258.90 | 2044 | -289 | 17.86 | 45 | -30 | 355 |
| 14 Feb | 49099.45 | 2333 | 465.25 | 20.03 | 4 | -3 | 386 |
| 13 Feb | 49359.85 | 1867.75 | 74.4 | 15.39 | 3 | -2 | 388 |
| 12 Feb | 49479.45 | 1793.35 | -90.8 | 16.18 | 339 | 236 | 390 |
| 11 Feb | 49403.40 | 1884.15 | 358.15 | 15.84 | 2 | -1 | 153 |
| 10 Feb | 49981.00 | 1526 | 167.35 | 16.16 | 46 | -26 | 155 |
| 7 Feb | 50158.85 | 1358.65 | 68.65 | 15.59 | 38 | -1 | 181 |
| 6 Feb | 50382.10 | 1290 | -2.55 | 16.16 | 1 | 0 | 182 |
| 5 Feb | 50343.05 | 1292.55 | -172.85 | 15.32 | 28 | 23 | 179 |
| 4 Feb | 50157.95 | 1465.75 | -503.7 | 16.14 | 154 | 94 | 155 |
| 3 Feb | 49210.55 | 1969.45 | 196.35 | 15.55 | 40 | 37 | 61 |
| 1 Feb | 49506.95 | 1773.1 | -40.15 | 15.56 | 3 | -1 | 26 |
| 31 Jan | 49587.20 | 1797.1 | -256.55 | 16.74 | 23 | 9 | 24 |
| 30 Jan | 49311.95 | 2053.65 | -302.3 | 18.16 | 13 | 9 | 11 |
| 29 Jan | 49165.95 | 2355.95 | -85.05 | 18.95 | 1 | 0 | 2 |
| 28 Jan | 48866.85 | 2441 | -115.8 | 19.16 | 1 | 0 | 3 |
| 27 Jan | 48064.65 | 2556.8 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 2556.8 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 2556.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 2556.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 2556.8 | 1243.40 | 18.09 | 1 | 0 | 3 |
| 20 Jan | 49350.80 | 1313.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 1313.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 1313.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 1313.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 1313.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 1313.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 1313.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 1313.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 1313.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 1313.4 | 0.00 | 0.00 | 0 | 3 | 0 |
| 6 Jan | 49922.00 | 1313.4 | -338.05 | 12.79 | 3 | 0 | 0 |
| 3 Jan | 50988.80 | 1651.45 | 0.00 | 0.81 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 1651.45 | 1.43 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51300 expiring on 27MAR2025
Delta for 51300 PE is 0.00
Historical price for 51300 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 3225, 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 3225, which was 571.2 higher than the previous day. The implied volatity was 27.54, the open interest changed by 0 which decreased total open position to 389
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 2653.8, 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 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 2653.8, which was -41.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 389
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 2695.35, which was 95.35 higher than the previous day. The implied volatity was 18.55, the open interest changed by 0 which decreased total open position to 390
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 2600, which was -130.45 lower than the previous day. The implied volatity was 20.18, the open interest changed by -41 which decreased total open position to 389
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 2730.45, which was -180.95 lower than the previous day. The implied volatity was 21.61, the open interest changed by 3 which increased total open position to 431
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 2911.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 2911.4, which was 200.6 higher than the previous day. The implied volatity was 17.09, the open interest changed by -8 which decreased total open position to 427
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 2616.05, which was 289.1 higher than the previous day. The implied volatity was -, the open interest changed by 78 which increased total open position to 435
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 2370, which was -4.6 lower than the previous day. The implied volatity was 13.61, the open interest changed by 0 which decreased total open position to 357
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 2374.6, which was 24.6 higher than the previous day. The implied volatity was 12.37, the open interest changed by 0 which decreased total open position to 356
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 2350, which was 188 higher than the previous day. The implied volatity was 13.92, the open interest changed by 0 which decreased total open position to 356
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 2162, which was 260 higher than the previous day. The implied volatity was 14.68, the open interest changed by 0 which decreased total open position to 355
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1902, which was -40 lower than the previous day. The implied volatity was 15.45, the open interest changed by -1 which decreased total open position to 354
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1942, which was -170.5 lower than the previous day. The implied volatity was 19.05, the open interest changed by 0 which decreased total open position to 355
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 2112.5, which was 68.5 higher than the previous day. The implied volatity was 16.35, the open interest changed by 0 which decreased total open position to 354
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 2044, which was -289 lower than the previous day. The implied volatity was 17.86, the open interest changed by -30 which decreased total open position to 355
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 2333, which was 465.25 higher than the previous day. The implied volatity was 20.03, the open interest changed by -3 which decreased total open position to 386
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1867.75, which was 74.4 higher than the previous day. The implied volatity was 15.39, the open interest changed by -2 which decreased total open position to 388
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1793.35, which was -90.8 lower than the previous day. The implied volatity was 16.18, the open interest changed by 236 which increased total open position to 390
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1884.15, which was 358.15 higher than the previous day. The implied volatity was 15.84, the open interest changed by -1 which decreased total open position to 153
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 1526, which was 167.35 higher than the previous day. The implied volatity was 16.16, the open interest changed by -26 which decreased total open position to 155
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 1358.65, which was 68.65 higher than the previous day. The implied volatity was 15.59, the open interest changed by -1 which decreased total open position to 181
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 1290, which was -2.55 lower than the previous day. The implied volatity was 16.16, the open interest changed by 0 which decreased total open position to 182
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 1292.55, which was -172.85 lower than the previous day. The implied volatity was 15.32, the open interest changed by 23 which increased total open position to 179
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 1465.75, which was -503.7 lower than the previous day. The implied volatity was 16.14, the open interest changed by 94 which increased total open position to 155
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1969.45, which was 196.35 higher than the previous day. The implied volatity was 15.55, the open interest changed by 37 which increased total open position to 61
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1773.1, which was -40.15 lower than the previous day. The implied volatity was 15.56, the open interest changed by -1 which decreased total open position to 26
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1797.1, which was -256.55 lower than the previous day. The implied volatity was 16.74, the open interest changed by 9 which increased total open position to 24
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 2053.65, which was -302.3 lower than the previous day. The implied volatity was 18.16, the open interest changed by 9 which increased total open position to 11
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 2355.95, which was -85.05 lower than the previous day. The implied volatity was 18.95, 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 2441, which was -115.8 lower than the previous day. The implied volatity was 19.16, the open interest changed by 0 which decreased total open position to 3
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 2556.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 2556.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 2556.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 2556.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 2556.8, which was 1243.40 higher than the previous day. The implied volatity was 18.09, the open interest changed by 0 which decreased total open position to 3
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 1313.4, 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 1313.4, 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 1313.4, 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 1313.4, 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 1313.4, 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 1313.4, 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 1313.4, 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 1313.4, 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 1313.4, 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 1313.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 1313.4, which was -338.05 lower than the previous day. The implied volatity was 12.79, 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 1651.45, which was 0.00 lower than the previous day. The implied volatity was 0.81, 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 1651.45, which was lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
