BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 51600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 3.16
Theta: -1.92
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 6.6 | -3.9 | 15.53 | 7,388 | -89 | 2,636 | |||
| 12 Mar | 48056.65 | 10.35 | -3.15 | 15.77 | 11,059 | -430 | 2,737 | |||
| 11 Mar | 47853.95 | 15.45 | -1.15 | 16.91 | 13,060 | 785 | 3,188 | |||
| 10 Mar | 48216.80 | 14.4 | -17.4 | 14.96 | 14,618 | 498 | 2,406 | |||
| 7 Mar | 48497.50 | 30.8 | -13.8 | 14.46 | 36,819 | -384 | 1,908 | |||
| 6 Mar | 48627.70 | 43.75 | -0.3 | 14.32 | 12,956 | 134 | 2,321 | |||
| 5 Mar | 48489.95 | 43.5 | 3.8 | 14.43 | 10,844 | 415 | 2,186 | |||
| 4 Mar | 48245.20 | 39.65 | 0.2 | 14.64 | 7,397 | 125 | 1,743 | |||
| 3 Mar | 48114.30 | 38.2 | -19.35 | 14.71 | 7,251 | 348 | 1,660 | |||
| 28 Feb | 48344.70 | 54.95 | -24.8 | 14.41 | 8,905 | 451 | 1,302 | |||
|
|
||||||||||
| 27 Feb | 48743.80 | 81.2 | -13.05 | 13.90 | 1,849 | 212 | 851 | |||
| 25 Feb | 48608.35 | 91.95 | -43.75 | 13.99 | 962 | 301 | 623 | |||
| 24 Feb | 48651.95 | 139.85 | -58.2 | 15.14 | 705 | -49 | 318 | |||
| 21 Feb | 48981.20 | 195 | -98.85 | 14.81 | 794 | 55 | 368 | |||
| 20 Feb | 49334.55 | 286.1 | -65.05 | 14.89 | 303 | 3 | 318 | |||
| 19 Feb | 49570.10 | 348.8 | 56.05 | 14.71 | 451 | 87 | 316 | |||
| 18 Feb | 49087.30 | 292 | -77.45 | 15.56 | 121 | -9 | 229 | |||
| 17 Feb | 49258.90 | 375.25 | 29.6 | 15.89 | 1,022 | 46 | 240 | |||
| 14 Feb | 49099.45 | 346.6 | -63.4 | 15.69 | 291 | 37 | 194 | |||
| 13 Feb | 49359.85 | 408.9 | -30.15 | 15.31 | 315 | -113 | 159 | |||
| 12 Feb | 49479.45 | 440.25 | -28.15 | 14.67 | 732 | 15 | 272 | |||
| 11 Feb | 49403.40 | 468.4 | -164.3 | 15.73 | 251 | 102 | 257 | |||
| 10 Feb | 49981.00 | 631.25 | -46.75 | 14.99 | 127 | 56 | 155 | |||
| 7 Feb | 50158.85 | 678 | -133.5 | 13.64 | 100 | -14 | 99 | |||
| 6 Feb | 50382.10 | 811.5 | 32.15 | 13.98 | 14 | 4 | 113 | |||
| 5 Feb | 50343.05 | 780 | 96.9 | 14.08 | 62 | -19 | 100 | |||
| 4 Feb | 50157.95 | 683.55 | 109.4 | 13.61 | 94 | 11 | 116 | |||
| 3 Feb | 49210.55 | 574.15 | 0 | 0.00 | 0 | 69 | 0 | |||
| 1 Feb | 49506.95 | 574.15 | -105.3 | 14.46 | 98 | 69 | 105 | |||
| 31 Jan | 49587.20 | 679.45 | 8.7 | 15.25 | 37 | 29 | 37 | |||
| 30 Jan | 49311.95 | 670.75 | 55.75 | 15.97 | 2 | 0 | 7 | |||
| 29 Jan | 49165.95 | 615 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Jan | 48866.85 | 615 | 65 | 17.10 | 2 | 0 | 7 | |||
| 27 Jan | 48064.65 | 550 | 0 | 0.00 | 0 | -47 | 0 | |||
| 24 Jan | 48367.80 | 550 | -12.15 | 17.67 | 53 | -47 | 7 | |||
| 23 Jan | 48589.00 | 562.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 562.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 562.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 562.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 562.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 562.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 562.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 562.15 | 0.00 | 0.00 | 0 | 54 | 0 | |||
| 13 Jan | 48041.25 | 562.15 | -1791.20 | 17.05 | 54 | 32 | 32 | |||
| 10 Jan | 48734.15 | 2353.35 | 0.00 | 1.75 | 0 | 0 | 0 | |||
| 9 Jan | 49503.50 | 2353.35 | 0.00 | 1.01 | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 2353.35 | 0.00 | 0.69 | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 2353.35 | 0.00 | 0.34 | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 2353.35 | 0.00 | 0.53 | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 2353.35 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 2353.35 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 51600 expiring on 27MAR2025
Delta for 51600 CE is 0.01
Historical price for 51600 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 6.6, which was -3.9 lower than the previous day. The implied volatity was 15.53, the open interest changed by -89 which decreased total open position to 2636
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 10.35, which was -3.15 lower than the previous day. The implied volatity was 15.77, the open interest changed by -430 which decreased total open position to 2737
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 15.45, which was -1.15 lower than the previous day. The implied volatity was 16.91, the open interest changed by 785 which increased total open position to 3188
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 14.4, which was -17.4 lower than the previous day. The implied volatity was 14.96, the open interest changed by 498 which increased total open position to 2406
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 30.8, which was -13.8 lower than the previous day. The implied volatity was 14.46, the open interest changed by -384 which decreased total open position to 1908
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 43.75, which was -0.3 lower than the previous day. The implied volatity was 14.32, the open interest changed by 134 which increased total open position to 2321
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 43.5, which was 3.8 higher than the previous day. The implied volatity was 14.43, the open interest changed by 415 which increased total open position to 2186
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 39.65, which was 0.2 higher than the previous day. The implied volatity was 14.64, the open interest changed by 125 which increased total open position to 1743
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 38.2, which was -19.35 lower than the previous day. The implied volatity was 14.71, the open interest changed by 348 which increased total open position to 1660
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 54.95, which was -24.8 lower than the previous day. The implied volatity was 14.41, the open interest changed by 451 which increased total open position to 1302
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 81.2, which was -13.05 lower than the previous day. The implied volatity was 13.90, the open interest changed by 212 which increased total open position to 851
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 91.95, which was -43.75 lower than the previous day. The implied volatity was 13.99, the open interest changed by 301 which increased total open position to 623
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 139.85, which was -58.2 lower than the previous day. The implied volatity was 15.14, the open interest changed by -49 which decreased total open position to 318
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 195, which was -98.85 lower than the previous day. The implied volatity was 14.81, the open interest changed by 55 which increased total open position to 368
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 286.1, which was -65.05 lower than the previous day. The implied volatity was 14.89, the open interest changed by 3 which increased total open position to 318
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 348.8, which was 56.05 higher than the previous day. The implied volatity was 14.71, the open interest changed by 87 which increased total open position to 316
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 292, which was -77.45 lower than the previous day. The implied volatity was 15.56, the open interest changed by -9 which decreased total open position to 229
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 375.25, which was 29.6 higher than the previous day. The implied volatity was 15.89, the open interest changed by 46 which increased total open position to 240
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 346.6, which was -63.4 lower than the previous day. The implied volatity was 15.69, the open interest changed by 37 which increased total open position to 194
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 408.9, which was -30.15 lower than the previous day. The implied volatity was 15.31, the open interest changed by -113 which decreased total open position to 159
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 440.25, which was -28.15 lower than the previous day. The implied volatity was 14.67, the open interest changed by 15 which increased total open position to 272
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 468.4, which was -164.3 lower than the previous day. The implied volatity was 15.73, the open interest changed by 102 which increased total open position to 257
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 631.25, which was -46.75 lower than the previous day. The implied volatity was 14.99, the open interest changed by 56 which increased total open position to 155
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 678, which was -133.5 lower than the previous day. The implied volatity was 13.64, the open interest changed by -14 which decreased total open position to 99
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 811.5, which was 32.15 higher than the previous day. The implied volatity was 13.98, the open interest changed by 4 which increased total open position to 113
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 780, which was 96.9 higher than the previous day. The implied volatity was 14.08, the open interest changed by -19 which decreased total open position to 100
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 683.55, which was 109.4 higher than the previous day. The implied volatity was 13.61, the open interest changed by 11 which increased total open position to 116
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 574.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 69 which increased total open position to 0
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 574.15, which was -105.3 lower than the previous day. The implied volatity was 14.46, the open interest changed by 69 which increased total open position to 105
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 679.45, which was 8.7 higher than the previous day. The implied volatity was 15.25, the open interest changed by 29 which increased total open position to 37
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 670.75, which was 55.75 higher than the previous day. The implied volatity was 15.97, the open interest changed by 0 which decreased total open position to 7
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 615, 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 615, which was 65 higher than the previous day. The implied volatity was 17.10, the open interest changed by 0 which decreased total open position to 7
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 550, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -47 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 550, which was -12.15 lower than the previous day. The implied volatity was 17.67, the open interest changed by -47 which decreased total open position to 7
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 562.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 562.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 562.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 562.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 562.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 562.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 562.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 562.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 54 which increased total open position to 0
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 562.15, which was -1791.20 lower than the previous day. The implied volatity was 17.05, the open interest changed by 32 which increased total open position to 32
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 2353.35, which was 0.00 lower than the previous day. The implied volatity was 1.75, 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 2353.35, which was 0.00 lower than the previous day. The implied volatity was 1.01, 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 2353.35, which was 0.00 lower than the previous day. The implied volatity was 0.69, 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 2353.35, which was 0.00 lower than the previous day. The implied volatity was 0.34, 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 2353.35, which was 0.00 lower than the previous day. The implied volatity was 0.53, 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 2353.35, 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 2353.35, 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 51600 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 | 3600 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 48056.65 | 3600 | 0 | 0.00 | 0 | -1 | 0 |
| 11 Mar | 47853.95 | 3600 | 612.85 | 24.97 | 1 | 0 | 272 |
| 10 Mar | 48216.80 | 2987.15 | 37 | - | 2 | 1 | 270 |
| 7 Mar | 48497.50 | 2950.15 | 42.45 | 17.82 | 6 | -1 | 269 |
| 6 Mar | 48627.70 | 2907.7 | 0 | 0.00 | 0 | 7 | 0 |
| 5 Mar | 48489.95 | 2907.7 | -276.25 | 18.68 | 28 | 10 | 273 |
| 4 Mar | 48245.20 | 3183.95 | 0 | 0.00 | 0 | -4 | 0 |
| 3 Mar | 48114.30 | 3183.95 | 144.2 | 17.27 | 8 | -4 | 263 |
| 28 Feb | 48344.70 | 3029.15 | 525.75 | 15.34 | 191 | 27 | 267 |
| 27 Feb | 48743.80 | 2506.75 | -106.1 | - | 10 | 4 | 240 |
| 25 Feb | 48608.35 | 2612.85 | -42.3 | 10.10 | 6 | 2 | 234 |
| 24 Feb | 48651.95 | 2655.15 | 570.1 | 15.39 | 1 | 0 | 233 |
| 21 Feb | 48981.20 | 2085.05 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 49334.55 | 2085.05 | 60.05 | 14.52 | 5 | 0 | 233 |
| 19 Feb | 49570.10 | 2025 | -15.15 | 16.97 | 2 | 1 | 233 |
| 18 Feb | 49087.30 | 2040.15 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 49258.90 | 2040.15 | 0 | 0.00 | 0 | -5 | 0 |
| 14 Feb | 49099.45 | 2040.15 | 508.9 | 9.21 | 5 | 0 | 237 |
| 13 Feb | 49359.85 | 1531.25 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 49479.45 | 1531.25 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 49403.40 | 1531.25 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 49981.00 | 1531.25 | 0 | 0.00 | 0 | 12 | 0 |
| 7 Feb | 50158.85 | 1531.25 | 4.55 | 15.50 | 63 | 13 | 238 |
| 6 Feb | 50382.10 | 1526.7 | 67.95 | 17.13 | 14 | 10 | 225 |
| 5 Feb | 50343.05 | 1468 | -128.45 | 15.32 | 144 | 57 | 215 |
| 4 Feb | 50157.95 | 1596.45 | -592.9 | 15.52 | 136 | 125 | 158 |
| 3 Feb | 49210.55 | 2189.35 | 196.55 | 15.81 | 5 | 4 | 32 |
| 1 Feb | 49506.95 | 1992.8 | -427 | 15.82 | 5 | 0 | 23 |
| 31 Jan | 49587.20 | 2419.8 | 224.85 | 22.53 | 7 | 4 | 20 |
| 30 Jan | 49311.95 | 2194.95 | -243.5 | 17.62 | 12 | 8 | 12 |
| 29 Jan | 49165.95 | 2438.45 | 650 | 18.74 | 4 | 0 | 0 |
| 28 Jan | 48866.85 | 1788.45 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 1788.45 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 1788.45 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 1788.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 1788.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 1788.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 1788.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 1788.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 1788.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 1788.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 1788.45 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 1788.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 1788.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 1788.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 1788.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 1788.45 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 1788.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 1788.45 | 0.00 | 0.52 | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 1788.45 | 1.15 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51600 expiring on 27MAR2025
Delta for 51600 PE is 0.00
Historical price for 51600 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 3600, 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 3600, 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 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 3600, which was 612.85 higher than the previous day. The implied volatity was 24.97, the open interest changed by 0 which decreased total open position to 272
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 2987.15, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 270
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 2950.15, which was 42.45 higher than the previous day. The implied volatity was 17.82, the open interest changed by -1 which decreased total open position to 269
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 2907.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 2907.7, which was -276.25 lower than the previous day. The implied volatity was 18.68, the open interest changed by 10 which increased total open position to 273
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 3183.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 3183.95, which was 144.2 higher than the previous day. The implied volatity was 17.27, the open interest changed by -4 which decreased total open position to 263
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 3029.15, which was 525.75 higher than the previous day. The implied volatity was 15.34, the open interest changed by 27 which increased total open position to 267
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 2506.75, which was -106.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 240
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 2612.85, which was -42.3 lower than the previous day. The implied volatity was 10.10, the open interest changed by 2 which increased total open position to 234
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 2655.15, which was 570.1 higher than the previous day. The implied volatity was 15.39, the open interest changed by 0 which decreased total open position to 233
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 2085.05, 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 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 2085.05, which was 60.05 higher than the previous day. The implied volatity was 14.52, the open interest changed by 0 which decreased total open position to 233
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 2025, which was -15.15 lower than the previous day. The implied volatity was 16.97, the open interest changed by 1 which increased total open position to 233
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 2040.15, 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 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 2040.15, 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 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 2040.15, which was 508.9 higher than the previous day. The implied volatity was 9.21, the open interest changed by 0 which decreased total open position to 237
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1531.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1531.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1531.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 1531.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 1531.25, which was 4.55 higher than the previous day. The implied volatity was 15.50, the open interest changed by 13 which increased total open position to 238
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 1526.7, which was 67.95 higher than the previous day. The implied volatity was 17.13, the open interest changed by 10 which increased total open position to 225
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 1468, which was -128.45 lower than the previous day. The implied volatity was 15.32, the open interest changed by 57 which increased total open position to 215
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 1596.45, which was -592.9 lower than the previous day. The implied volatity was 15.52, the open interest changed by 125 which increased total open position to 158
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 2189.35, which was 196.55 higher than the previous day. The implied volatity was 15.81, the open interest changed by 4 which increased total open position to 32
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1992.8, which was -427 lower than the previous day. The implied volatity was 15.82, the open interest changed by 0 which decreased total open position to 23
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 2419.8, which was 224.85 higher than the previous day. The implied volatity was 22.53, the open interest changed by 4 which increased total open position to 20
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 2194.95, which was -243.5 lower than the previous day. The implied volatity was 17.62, the open interest changed by 8 which increased total open position to 12
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 2438.45, which was 650 higher than the previous day. The implied volatity was 18.74, 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 1788.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 1788.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1788.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 1788.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 1788.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 1788.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 1788.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 1788.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 1788.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 1788.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 1788.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 1788.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 1788.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 1788.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 1788.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 1788.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 1788.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 1788.45, which was 0.00 lower than the previous day. The implied volatity was 0.52, 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 1788.45, which was lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
