BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 52200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 2.97
Theta: -2.92
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Mar | 49702.60 | 6.15 | 0.95 | 14.55 | 21,314 | 1,370 | 3,127 | |||
| 18 Mar | 49314.50 | 5.8 | 2 | 15.32 | 9,502 | 4 | 1,767 | |||
| 17 Mar | 48354.15 | 4 | -2.55 | 18.49 | 6,651 | -1,434 | 1,743 | |||
| 13 Mar | 48060.40 | 5.7 | -1.9 | 17.45 | 8,062 | 159 | 3,191 | |||
| 12 Mar | 48056.65 | 7.95 | -1.25 | 17.40 | 8,623 | -845 | 2,997 | |||
| 11 Mar | 47853.95 | 9.5 | -0.75 | 17.89 | 12,681 | -1,283 | 3,840 | |||
| 10 Mar | 48216.80 | 10.6 | -6.65 | 16.43 | 19,006 | 487 | 5,127 | |||
| 7 Mar | 48497.50 | 16.5 | -7.85 | 15.01 | 11,280 | 1,098 | 4,640 | |||
| 6 Mar | 48627.70 | 23.45 | -1.3 | 14.89 | 5,940 | 490 | 3,570 | |||
| 5 Mar | 48489.95 | 22.7 | -0.4 | 14.80 | 5,542 | 431 | 3,093 | |||
| 4 Mar | 48245.20 | 23.45 | 1 | 15.29 | 6,069 | 871 | 2,654 | |||
| 3 Mar | 48114.30 | 21.15 | -9.55 | 15.15 | 5,287 | 247 | 1,766 | |||
| 28 Feb | 48344.70 | 29.15 | -10.2 | 14.60 | 9,007 | 510 | 1,631 | |||
| 27 Feb | 48743.80 | 37.55 | -13.7 | 13.63 | 3,480 | 711 | 1,121 | |||
| 25 Feb | 48608.35 | 50.1 | -26.65 | 14.09 | 614 | 146 | 431 | |||
| 24 Feb | 48651.95 | 77.1 | -39.05 | 14.96 | 458 | -67 | 286 | |||
| 21 Feb | 48981.20 | 113.3 | -63.55 | 14.64 | 360 | 67 | 353 | |||
| 20 Feb | 49334.55 | 174 | -43.85 | 14.69 | 262 | -16 | 292 | |||
| 19 Feb | 49570.10 | 217 | 34.7 | 14.56 | 211 | 6 | 308 | |||
| 18 Feb | 49087.30 | 184.6 | -50.5 | 15.39 | 124 | 27 | 302 | |||
| 17 Feb | 49258.90 | 242 | 17.7 | 15.62 | 192 | -64 | 274 | |||
| 14 Feb | 49099.45 | 224.3 | -40.05 | 15.45 | 236 | 37 | 335 | |||
| 13 Feb | 49359.85 | 264.5 | -41.9 | 14.95 | 55 | 5 | 299 | |||
| 12 Feb | 49479.45 | 306.4 | 9.35 | 14.83 | 477 | 22 | 294 | |||
| 11 Feb | 49403.40 | 294.65 | -129.2 | 15.03 | 291 | 41 | 272 | |||
| 10 Feb | 49981.00 | 428.85 | -20.05 | 14.56 | 101 | 35 | 230 | |||
| 7 Feb | 50158.85 | 471.45 | -101.05 | 13.47 | 203 | -25 | 193 | |||
| 6 Feb | 50382.10 | 575.5 | 42.9 | 13.77 | 38 | 11 | 218 | |||
| 5 Feb | 50343.05 | 533.35 | 53.9 | 13.57 | 183 | 37 | 218 | |||
| 4 Feb | 50157.95 | 480.5 | 159.5 | 13.49 | 107 | 37 | 181 | |||
| 3 Feb | 49210.55 | 317.8 | -61.2 | 14.39 | 74 | 11 | 139 | |||
| 1 Feb | 49506.95 | 382.95 | -104.55 | 13.96 | 102 | 83 | 127 | |||
| 31 Jan | 49587.20 | 487.5 | -28.6 | 14.97 | 6 | 0 | 44 | |||
| 30 Jan | 49311.95 | 516.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 516.1 | 58.2 | 16.87 | 13 | 0 | 44 | |||
| 28 Jan | 48866.85 | 457.9 | 127.9 | 17.02 | 2 | 0 | 44 | |||
| 27 Jan | 48064.65 | 330 | -71.15 | 17.78 | 1 | 0 | 44 | |||
| 24 Jan | 48367.80 | 401 | -172.95 | 17.34 | 11 | 2 | 37 | |||
| 23 Jan | 48589.00 | 573.95 | 0.00 | 0.00 | 0 | 0 | 35 | |||
| 22 Jan | 48724.40 | 573.95 | -53.20 | 18.09 | 1 | 0 | 34 | |||
| 21 Jan | 48570.90 | 627.15 | 41.55 | 18.62 | 1 | 0 | 33 | |||
|
|
||||||||||
| 20 Jan | 49350.80 | 585.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Jan | 48540.60 | 585.6 | 0.00 | 0.00 | 0 | 0 | 33 | |||
| 16 Jan | 49278.70 | 585.6 | 0.00 | 0.00 | 0 | 0 | 33 | |||
| 15 Jan | 48751.70 | 585.6 | 25.60 | 16.98 | 19 | -16 | 32 | |||
| 14 Jan | 48729.15 | 560 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 560 | 0.00 | 0.00 | 3 | 0 | 48 | |||
| 10 Jan | 48734.15 | 560 | -195.00 | 15.84 | 3 | -1 | 47 | |||
| 9 Jan | 49503.50 | 755 | -1303.20 | 15.17 | 80 | 47 | 47 | |||
| 8 Jan | 49835.05 | 2058.2 | 0.00 | 1.29 | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 2058.2 | 0.00 | 0.91 | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 2058.2 | 0.00 | 1.11 | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 2058.2 | 0.00 | 0.07 | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 2058.2 | - | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 52200 expiring on 27MAR2025
Delta for 52200 CE is 0.02
Historical price for 52200 CE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 6.15, which was 0.95 higher than the previous day. The implied volatity was 14.55, the open interest changed by 1370 which increased total open position to 3127
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 5.8, which was 2 higher than the previous day. The implied volatity was 15.32, the open interest changed by 4 which increased total open position to 1767
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 4, which was -2.55 lower than the previous day. The implied volatity was 18.49, the open interest changed by -1434 which decreased total open position to 1743
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 5.7, which was -1.9 lower than the previous day. The implied volatity was 17.45, the open interest changed by 159 which increased total open position to 3191
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 7.95, which was -1.25 lower than the previous day. The implied volatity was 17.40, the open interest changed by -845 which decreased total open position to 2997
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 9.5, which was -0.75 lower than the previous day. The implied volatity was 17.89, the open interest changed by -1283 which decreased total open position to 3840
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 10.6, which was -6.65 lower than the previous day. The implied volatity was 16.43, the open interest changed by 487 which increased total open position to 5127
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 16.5, which was -7.85 lower than the previous day. The implied volatity was 15.01, the open interest changed by 1098 which increased total open position to 4640
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 23.45, which was -1.3 lower than the previous day. The implied volatity was 14.89, the open interest changed by 490 which increased total open position to 3570
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 22.7, which was -0.4 lower than the previous day. The implied volatity was 14.80, the open interest changed by 431 which increased total open position to 3093
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 23.45, which was 1 higher than the previous day. The implied volatity was 15.29, the open interest changed by 871 which increased total open position to 2654
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 21.15, which was -9.55 lower than the previous day. The implied volatity was 15.15, the open interest changed by 247 which increased total open position to 1766
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 29.15, which was -10.2 lower than the previous day. The implied volatity was 14.60, the open interest changed by 510 which increased total open position to 1631
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 37.55, which was -13.7 lower than the previous day. The implied volatity was 13.63, the open interest changed by 711 which increased total open position to 1121
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 50.1, which was -26.65 lower than the previous day. The implied volatity was 14.09, the open interest changed by 146 which increased total open position to 431
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 77.1, which was -39.05 lower than the previous day. The implied volatity was 14.96, the open interest changed by -67 which decreased total open position to 286
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 113.3, which was -63.55 lower than the previous day. The implied volatity was 14.64, the open interest changed by 67 which increased total open position to 353
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 174, which was -43.85 lower than the previous day. The implied volatity was 14.69, the open interest changed by -16 which decreased total open position to 292
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 217, which was 34.7 higher than the previous day. The implied volatity was 14.56, the open interest changed by 6 which increased total open position to 308
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 184.6, which was -50.5 lower than the previous day. The implied volatity was 15.39, the open interest changed by 27 which increased total open position to 302
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 242, which was 17.7 higher than the previous day. The implied volatity was 15.62, the open interest changed by -64 which decreased total open position to 274
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 224.3, which was -40.05 lower than the previous day. The implied volatity was 15.45, the open interest changed by 37 which increased total open position to 335
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 264.5, which was -41.9 lower than the previous day. The implied volatity was 14.95, the open interest changed by 5 which increased total open position to 299
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 306.4, which was 9.35 higher than the previous day. The implied volatity was 14.83, the open interest changed by 22 which increased total open position to 294
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 294.65, which was -129.2 lower than the previous day. The implied volatity was 15.03, the open interest changed by 41 which increased total open position to 272
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 428.85, which was -20.05 lower than the previous day. The implied volatity was 14.56, the open interest changed by 35 which increased total open position to 230
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 471.45, which was -101.05 lower than the previous day. The implied volatity was 13.47, the open interest changed by -25 which decreased total open position to 193
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 575.5, which was 42.9 higher than the previous day. The implied volatity was 13.77, the open interest changed by 11 which increased total open position to 218
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 533.35, which was 53.9 higher than the previous day. The implied volatity was 13.57, the open interest changed by 37 which increased total open position to 218
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 480.5, which was 159.5 higher than the previous day. The implied volatity was 13.49, the open interest changed by 37 which increased total open position to 181
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 317.8, which was -61.2 lower than the previous day. The implied volatity was 14.39, the open interest changed by 11 which increased total open position to 139
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 382.95, which was -104.55 lower than the previous day. The implied volatity was 13.96, the open interest changed by 83 which increased total open position to 127
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 487.5, which was -28.6 lower than the previous day. The implied volatity was 14.97, the open interest changed by 0 which decreased total open position to 44
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 516.1, 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 516.1, which was 58.2 higher than the previous day. The implied volatity was 16.87, the open interest changed by 0 which decreased total open position to 44
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 457.9, which was 127.9 higher than the previous day. The implied volatity was 17.02, the open interest changed by 0 which decreased total open position to 44
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 330, which was -71.15 lower than the previous day. The implied volatity was 17.78, the open interest changed by 0 which decreased total open position to 44
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 401, which was -172.95 lower than the previous day. The implied volatity was 17.34, the open interest changed by 2 which increased total open position to 37
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 573.95, 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 35
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 573.95, which was -53.20 lower than the previous day. The implied volatity was 18.09, the open interest changed by 0 which decreased total open position to 34
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 627.15, which was 41.55 higher than the previous day. The implied volatity was 18.62, the open interest changed by 0 which decreased total open position to 33
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 585.6, 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 585.6, 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 33
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 585.6, 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 33
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 585.6, which was 25.60 higher than the previous day. The implied volatity was 16.98, the open interest changed by -16 which decreased total open position to 32
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 560, 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 560, 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 48
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 560, which was -195.00 lower than the previous day. The implied volatity was 15.84, the open interest changed by -1 which decreased total open position to 47
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 755, which was -1303.20 lower than the previous day. The implied volatity was 15.17, the open interest changed by 47 which increased total open position to 47
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 2058.2, which was 0.00 lower than the previous day. The implied volatity was 1.29, 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 2058.2, which was 0.00 lower than the previous day. The implied volatity was 0.91, 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 2058.2, which was 0.00 lower than the previous day. The implied volatity was 1.11, 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 2058.2, which was 0.00 lower than the previous day. The implied volatity was 0.07, 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 2058.2, 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 52200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 5.15
Theta: 8.49
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Mar | 49702.60 | 2372.25 | -455.45 | 16.66 | 4 | -1 | 176 |
| 18 Mar | 49314.50 | 2800 | -1051.3 | 27.23 | 19 | 1 | 182 |
| 17 Mar | 48354.15 | 3880 | 28.7 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 48060.40 | 3880 | 28.7 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 48056.65 | 3880 | 28.7 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 47853.95 | 3880 | 28.7 | 0.00 | 0 | -1 | 0 |
| 10 Mar | 48216.80 | 3880 | 417.3 | 24.53 | 5 | 4 | 181 |
| 7 Mar | 48497.50 | 3462.7 | 114.7 | 9.63 | 7 | 2 | 177 |
| 6 Mar | 48627.70 | 3348 | 0 | 0.00 | 0 | 2 | 0 |
| 5 Mar | 48489.95 | 3348 | -276.15 | - | 3 | 0 | 173 |
| 4 Mar | 48245.20 | 3624.15 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 48114.30 | 3624.15 | 0 | 0.00 | 0 | -4 | 0 |
| 28 Feb | 48344.70 | 3624.15 | 491.75 | 17.52 | 19 | -3 | 174 |
| 27 Feb | 48743.80 | 3179.95 | -19.05 | 12.17 | 147 | 81 | 177 |
| 25 Feb | 48608.35 | 3199 | 69 | 10.86 | 60 | 21 | 96 |
| 24 Feb | 48651.95 | 3130 | 185 | 12.65 | 1 | 0 | 75 |
| 21 Feb | 48981.20 | 2945 | 320 | 15.45 | 5 | 1 | 75 |
| 20 Feb | 49334.55 | 2625 | 95 | 15.78 | 1 | 0 | 74 |
| 19 Feb | 49570.10 | 2530 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 49087.30 | 2530 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 49258.90 | 2530 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 49099.45 | 2530 | 0 | 0.00 | 0 | 1 | 0 |
| 13 Feb | 49359.85 | 2530 | -20 | 15.03 | 1 | 0 | 73 |
| 12 Feb | 49479.45 | 2550 | 800 | 18.20 | 1 | 0 | 73 |
| 11 Feb | 49403.40 | 1750 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 49981.00 | 1750 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 50158.85 | 1750 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 50382.10 | 1750 | 0 | 0.00 | 0 | 2 | 0 |
| 5 Feb | 50343.05 | 1750 | -210.3 | 13.88 | 2 | 1 | 72 |
| 4 Feb | 50157.95 | 1960.3 | -192.95 | 15.19 | 31 | 24 | 71 |
| 3 Feb | 49210.55 | 2153.25 | 0 | 0.00 | 0 | 12 | 0 |
| 1 Feb | 49506.95 | 2153.25 | -418.85 | 11.43 | 47 | 12 | 47 |
| 31 Jan | 49587.20 | 2572.1 | -4.3 | 19.19 | 30 | 25 | 34 |
| 30 Jan | 49311.95 | 2576.4 | -431.55 | 17.03 | 25 | -13 | 5 |
| 29 Jan | 49165.95 | 2992.8 | -15.15 | 0.00 | 0 | 14 | 0 |
| 28 Jan | 48866.85 | 2992.8 | 416.5 | 17.86 | 17 | 7 | 11 |
| 27 Jan | 48064.65 | 2576.3 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 2576.3 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 2576.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 2576.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 2576.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 2576.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 2576.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 2576.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 2576.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 2576.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 2576.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 2576.3 | 0.00 | 0.00 | 0 | 4 | 0 |
| 9 Jan | 49503.50 | 2576.3 | 493.85 | 18.25 | 4 | 0 | 0 |
| 8 Jan | 49835.05 | 2082.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 2082.45 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 2082.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 2082.45 | 0.00 | - | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 2082.45 | 0.58 | 0 | 0 | 0 | |
For Nifty Bank - strike price 52200 expiring on 27MAR2025
Delta for 52200 PE is -0.97
Historical price for 52200 PE is as follows
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 2372.25, which was -455.45 lower than the previous day. The implied volatity was 16.66, the open interest changed by -1 which decreased total open position to 176
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 2800, which was -1051.3 lower than the previous day. The implied volatity was 27.23, the open interest changed by 1 which increased total open position to 182
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 3880, which was 28.7 higher 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 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 3880, which was 28.7 higher 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 3880, which was 28.7 higher 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 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 3880, which was 28.7 higher than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 3880, which was 417.3 higher than the previous day. The implied volatity was 24.53, the open interest changed by 4 which increased total open position to 181
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 3462.7, which was 114.7 higher than the previous day. The implied volatity was 9.63, the open interest changed by 2 which increased total open position to 177
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 3348, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 3348, which was -276.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 173
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 3624.15, 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 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 3624.15, 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 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 3624.15, which was 491.75 higher than the previous day. The implied volatity was 17.52, the open interest changed by -3 which decreased total open position to 174
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 3179.95, which was -19.05 lower than the previous day. The implied volatity was 12.17, the open interest changed by 81 which increased total open position to 177
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 3199, which was 69 higher than the previous day. The implied volatity was 10.86, the open interest changed by 21 which increased total open position to 96
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 3130, which was 185 higher than the previous day. The implied volatity was 12.65, the open interest changed by 0 which decreased total open position to 75
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 2945, which was 320 higher than the previous day. The implied volatity was 15.45, the open interest changed by 1 which increased total open position to 75
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 2625, which was 95 higher than the previous day. The implied volatity was 15.78, the open interest changed by 0 which decreased total open position to 74
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 2530, 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 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 2530, 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 2530, 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 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 2530, which was 0 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 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 2530, which was -20 lower than the previous day. The implied volatity was 15.03, the open interest changed by 0 which decreased total open position to 73
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 2550, which was 800 higher than the previous day. The implied volatity was 18.20, the open interest changed by 0 which decreased total open position to 73
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1750, 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 1750, 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 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 1750, 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 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 1750, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 1750, which was -210.3 lower than the previous day. The implied volatity was 13.88, the open interest changed by 1 which increased total open position to 72
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 1960.3, which was -192.95 lower than the previous day. The implied volatity was 15.19, the open interest changed by 24 which increased total open position to 71
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 2153.25, 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 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 2153.25, which was -418.85 lower than the previous day. The implied volatity was 11.43, the open interest changed by 12 which increased total open position to 47
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 2572.1, which was -4.3 lower than the previous day. The implied volatity was 19.19, the open interest changed by 25 which increased total open position to 34
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 2576.4, which was -431.55 lower than the previous day. The implied volatity was 17.03, the open interest changed by -13 which decreased total open position to 5
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 2992.8, which was -15.15 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 2992.8, which was 416.5 higher than the previous day. The implied volatity was 17.86, the open interest changed by 7 which increased total open position to 11
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 2576.3, 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 2576.3, 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 2576.3, 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 2576.3, 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 2576.3, 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 2576.3, 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 2576.3, 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 2576.3, 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 2576.3, 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 2576.3, 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 2576.3, 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 2576.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 2576.3, which was 493.85 higher than the previous day. The implied volatity was 18.25, 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 2082.45, 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 2082.45, 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 2082.45, 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 2082.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 2082.45, which was lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0
