`
Related Pages for BANKNIFTY
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank
48060.4 3.75 (0.01%)

Back to Option Chain

Historical option data for BANKNIFTY

13 Mar 2025 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
BANKNIFTY 27MAR2025 54000 CE
Delta: 0.01
Vega: 1.80
Theta: -1.59
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 48060.40 4.85 -0.45 23.32 23,293 2,382 21,994.5
12 Mar 48056.65 5.5 -0.25 22.67 18,313 149 19,677.5
11 Mar 47853.95 5.7 -0.2 22.63 21,236 140 19,551.5
10 Mar 48216.80 5.85 -0.95 20.97 25,325 -2,673 19,418.5
7 Mar 48497.50 6.35 -2.5 18.48 31,538 1,593 22,091.5
6 Mar 48627.70 8.4 -1 18.05 25,526 1,027 20,481.5
5 Mar 48489.95 9 -1.25 18.15 27,663 -2,928 19,497.5
4 Mar 48245.20 10.15 0.65 18.67 23,245 1,248 22,349.5
3 Mar 48114.30 9.05 -0.3 18.39 36,932 1,550 21,281.5
28 Feb 48344.70 8.85 -0.75 16.86 38,658 3,413.5 19,766.5
27 Feb 48743.80 9.45 -3.35 15.57 15,764 2,922 16,353
25 Feb 48608.35 12.5 -4.9 15.72 10,029 503 13,420
24 Feb 48651.95 17.3 -6.25 15.97 16,297 -3,661 12,926
21 Feb 48981.20 23.3 -13.9 15.14 12,626 2,319.5 16,578
20 Feb 49334.55 37.2 -11.3 14.95 5,337 1,641.5 14,208.5
19 Feb 49570.10 48.75 2.1 14.73 7,769 2,671 12,585
18 Feb 49087.30 45.05 -12.35 15.68 2,761 495 9,913
17 Feb 49258.90 59.55 3.25 15.60 2,454 12.5 9,437
14 Feb 49099.45 55 -12.7 15.37 4,040 -135 9,530.5
13 Feb 49359.85 67.55 -12.5 14.95 2,919 232 9,769.5
12 Feb 49479.45 83.05 3.15 14.85 7,370 400 9,621.5
11 Feb 49403.40 77.45 -35.4 14.91 6,464 705 9,340.5
10 Feb 49981.00 114.6 -14.1 14.18 3,434 -235 8,640.5
7 Feb 50158.85 132 -35.7 13.38 5,378 427.5 8,849.5
6 Feb 50382.10 169.55 8.75 13.45 1,608 309 8,477
5 Feb 50343.05 162.9 18.65 13.53 3,448 879 8,172
4 Feb 50157.95 147 46.4 13.55 4,874 1,267 7,303
3 Feb 49210.55 98.05 -26.6 14.58 4,145 164 6,065
1 Feb 49506.95 124.1 -35.55 14.21 4,591 101 5,930
31 Jan 49587.20 161.7 -12.55 14.80 3,146 495 5,898
30 Jan 49311.95 182 -0.35 15.80 1,432 205 5,474
29 Jan 49165.95 183 16.5 16.40 1,327 212.5 5,285
28 Jan 48866.85 177.55 37.45 16.91 1,534 189 5,073.5
27 Jan 48064.65 140.5 -20.1 18.20 2,858 -328 4,893.5
24 Jan 48367.80 159 -31.5 17.28 1,393 371 5,219.5
23 Jan 48589.00 193 -17.05 17.29 585 123 4,849.5
22 Jan 48724.40 210.05 -17.95 17.03 3,169 -161 4,727.5
21 Jan 48570.90 228 -80.00 17.70 1,604 -380 4,906.5
20 Jan 49350.80 308 88.00 16.99 2,815 1,213 5,286.5
17 Jan 48540.60 220 -85.75 17.06 3,280 -159 4,129.5
16 Jan 49278.70 305.75 62.70 16.14 1,558 570 4,289.5
15 Jan 48751.70 243.05 -20.95 16.58 635 -22 3,727.5
14 Jan 48729.15 264 51.55 16.55 986 61 3,749.5
13 Jan 48041.25 212.45 -43.85 17.69 1,185 77.5 3,695.5
10 Jan 48734.15 256.3 -79.80 16.13 1,065 110.5 3,617
9 Jan 49503.50 336.1 -62.15 15.13 1,879 3.5 3,532.5
8 Jan 49835.05 398.25 -46.80 15.10 1,870 12 3,531
7 Jan 50202.15 445.05 14.05 14.55 712 144 3,517
6 Jan 49922.00 431 -179.00 14.91 2,871 178.5 3,381
3 Jan 50988.80 610 -187.00 13.41 1,190 222.5 3,195.5
2 Jan 51605.55 797 12.99 511 -2.5 2,980

For Nifty Bank - strike price 54000 expiring on 27MAR2025

Delta for 54000 CE is 0.01

Historical price for 54000 CE is as follows

On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 4.85, which was -0.45 lower than the previous day. The implied volatity was 23.32, the open interest changed by 2382 which increased total open position to 21994.5


On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 5.5, which was -0.25 lower than the previous day. The implied volatity was 22.67, the open interest changed by 149 which increased total open position to 19677.5


On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 5.7, which was -0.2 lower than the previous day. The implied volatity was 22.63, the open interest changed by 140 which increased total open position to 19551.5


On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 5.85, which was -0.95 lower than the previous day. The implied volatity was 20.97, the open interest changed by -2673 which decreased total open position to 19418.5


On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 6.35, which was -2.5 lower than the previous day. The implied volatity was 18.48, the open interest changed by 1593 which increased total open position to 22091.5


On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 8.4, which was -1 lower than the previous day. The implied volatity was 18.05, the open interest changed by 1027 which increased total open position to 20481.5


On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 9, which was -1.25 lower than the previous day. The implied volatity was 18.15, the open interest changed by -2928 which decreased total open position to 19497.5


On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 10.15, which was 0.65 higher than the previous day. The implied volatity was 18.67, the open interest changed by 1248 which increased total open position to 22349.5


On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 9.05, which was -0.3 lower than the previous day. The implied volatity was 18.39, the open interest changed by 1550 which increased total open position to 21281.5


On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 8.85, which was -0.75 lower than the previous day. The implied volatity was 16.86, the open interest changed by 3413.5 which increased total open position to 19766.5


On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 9.45, which was -3.35 lower than the previous day. The implied volatity was 15.57, the open interest changed by 2922 which increased total open position to 16353


On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 12.5, which was -4.9 lower than the previous day. The implied volatity was 15.72, the open interest changed by 503 which increased total open position to 13420


On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 17.3, which was -6.25 lower than the previous day. The implied volatity was 15.97, the open interest changed by -3661 which decreased total open position to 12926


On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 23.3, which was -13.9 lower than the previous day. The implied volatity was 15.14, the open interest changed by 2319.5 which increased total open position to 16578


On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 37.2, which was -11.3 lower than the previous day. The implied volatity was 14.95, the open interest changed by 1641.5 which increased total open position to 14208.5


On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 48.75, which was 2.1 higher than the previous day. The implied volatity was 14.73, the open interest changed by 2671 which increased total open position to 12585


On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 45.05, which was -12.35 lower than the previous day. The implied volatity was 15.68, the open interest changed by 495 which increased total open position to 9913


On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 59.55, which was 3.25 higher than the previous day. The implied volatity was 15.60, the open interest changed by 12.5 which increased total open position to 9437


On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 55, which was -12.7 lower than the previous day. The implied volatity was 15.37, the open interest changed by -135 which decreased total open position to 9530.5


On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 67.55, which was -12.5 lower than the previous day. The implied volatity was 14.95, the open interest changed by 232 which increased total open position to 9769.5


On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 83.05, which was 3.15 higher than the previous day. The implied volatity was 14.85, the open interest changed by 400 which increased total open position to 9621.5


On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 77.45, which was -35.4 lower than the previous day. The implied volatity was 14.91, the open interest changed by 705 which increased total open position to 9340.5


On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 114.6, which was -14.1 lower than the previous day. The implied volatity was 14.18, the open interest changed by -235 which decreased total open position to 8640.5


On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 132, which was -35.7 lower than the previous day. The implied volatity was 13.38, the open interest changed by 427.5 which increased total open position to 8849.5


On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 169.55, which was 8.75 higher than the previous day. The implied volatity was 13.45, the open interest changed by 309 which increased total open position to 8477


On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 162.9, which was 18.65 higher than the previous day. The implied volatity was 13.53, the open interest changed by 879 which increased total open position to 8172


On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 147, which was 46.4 higher than the previous day. The implied volatity was 13.55, the open interest changed by 1267 which increased total open position to 7303


On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 98.05, which was -26.6 lower than the previous day. The implied volatity was 14.58, the open interest changed by 164 which increased total open position to 6065


On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 124.1, which was -35.55 lower than the previous day. The implied volatity was 14.21, the open interest changed by 101 which increased total open position to 5930


On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 161.7, which was -12.55 lower than the previous day. The implied volatity was 14.80, the open interest changed by 495 which increased total open position to 5898


On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 182, which was -0.35 lower than the previous day. The implied volatity was 15.80, the open interest changed by 205 which increased total open position to 5474


On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 183, which was 16.5 higher than the previous day. The implied volatity was 16.40, the open interest changed by 212.5 which increased total open position to 5285


On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 177.55, which was 37.45 higher than the previous day. The implied volatity was 16.91, the open interest changed by 189 which increased total open position to 5073.5


On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 140.5, which was -20.1 lower than the previous day. The implied volatity was 18.20, the open interest changed by -328 which decreased total open position to 4893.5


On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 159, which was -31.5 lower than the previous day. The implied volatity was 17.28, the open interest changed by 371 which increased total open position to 5219.5


On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 193, which was -17.05 lower than the previous day. The implied volatity was 17.29, the open interest changed by 123 which increased total open position to 4849.5


On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 210.05, which was -17.95 lower than the previous day. The implied volatity was 17.03, the open interest changed by -161 which decreased total open position to 4727.5


On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 228, which was -80.00 lower than the previous day. The implied volatity was 17.70, the open interest changed by -380 which decreased total open position to 4906.5


On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 308, which was 88.00 higher than the previous day. The implied volatity was 16.99, the open interest changed by 1213 which increased total open position to 5286.5


On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 220, which was -85.75 lower than the previous day. The implied volatity was 17.06, the open interest changed by -159 which decreased total open position to 4129.5


On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 305.75, which was 62.70 higher than the previous day. The implied volatity was 16.14, the open interest changed by 570 which increased total open position to 4289.5


On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 243.05, which was -20.95 lower than the previous day. The implied volatity was 16.58, the open interest changed by -22 which decreased total open position to 3727.5


On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 264, which was 51.55 higher than the previous day. The implied volatity was 16.55, the open interest changed by 61 which increased total open position to 3749.5


On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 212.45, which was -43.85 lower than the previous day. The implied volatity was 17.69, the open interest changed by 77.5 which increased total open position to 3695.5


On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 256.3, which was -79.80 lower than the previous day. The implied volatity was 16.13, the open interest changed by 110.5 which increased total open position to 3617


On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 336.1, which was -62.15 lower than the previous day. The implied volatity was 15.13, the open interest changed by 3.5 which increased total open position to 3532.5


On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 398.25, which was -46.80 lower than the previous day. The implied volatity was 15.10, the open interest changed by 12 which increased total open position to 3531


On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 445.05, which was 14.05 higher than the previous day. The implied volatity was 14.55, the open interest changed by 144 which increased total open position to 3517


On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 431, which was -179.00 lower than the previous day. The implied volatity was 14.91, the open interest changed by 178.5 which increased total open position to 3381


On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 610, which was -187.00 lower than the previous day. The implied volatity was 13.41, the open interest changed by 222.5 which increased total open position to 3195.5


On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 797, which was lower than the previous day. The implied volatity was 12.99, the open interest changed by -2.5 which decreased total open position to 2980


BANKNIFTY 27MAR2025 54000 PE
Delta: -0.96
Vega: 7.30
Theta: 6.08
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 48060.40 5809.65 49.6 31.48 263 -49.5 6,538.5
12 Mar 48056.65 5760.05 -228.15 29.84 64 -29 6,589
11 Mar 47853.95 5950 330 33.36 128 -4 6,619
10 Mar 48216.80 5620 304.6 28.97 30 2 6,621
7 Mar 48497.50 5308.55 115.35 25.40 67 16 6,619
6 Mar 48627.70 5168.65 -81.35 27.95 40 -8 6,604
5 Mar 48489.95 5250 -278.1 26.18 105 0 6,609
4 Mar 48245.20 5450 -111.15 26.69 145 -31.5 6,610
3 Mar 48114.30 5560.7 272.65 25.71 216 -57 6,640.5
28 Feb 48344.70 5350 489.6 17.25 611 -181 6,697.5
27 Feb 48743.80 4997 55.75 20.41 4,844 2,769.5 6,878.5
25 Feb 48608.35 4982 89.65 15.16 2,711 1,673 4,090
24 Feb 48651.95 4895 244.5 14.24 1,399 421 2,419
21 Feb 48981.20 4660.4 465.75 18.29 1,055 982 1,998
20 Feb 49334.55 4229.05 159.7 14.72 238 204.5 1,015
19 Feb 49570.10 4069.35 -375.65 18.59 217 70 809.5
18 Feb 49087.30 4445 203.15 16.43 92 7 739.5
17 Feb 49258.90 4235.25 -69.5 17.12 33 4 730.5
14 Feb 49099.45 4300 206.65 - 51 -5 726.5
13 Feb 49359.85 4080 110.9 13.35 53 1 731.5
12 Feb 49479.45 3922.7 -72.05 14.79 114 -15 732.5
11 Feb 49403.40 4092 591.7 15.84 52 -24 747.5
10 Feb 49981.00 3510.45 204.8 15.09 147 128 772.5
7 Feb 50158.85 3300 190.85 15.37 58 3 641.5
6 Feb 50382.10 3112.55 -64.6 15.47 21 2 638.5
5 Feb 50343.05 3217.4 -195.5 15.57 96 -14 636.5
4 Feb 50157.95 3411.2 -768.65 16.45 78 -18 650.5
3 Feb 49210.55 4179.85 237.95 16.76 39 1 668.5
1 Feb 49506.95 3940 78.7 17.47 96 -24 667.5
31 Jan 49587.20 3840.55 -149.85 17.21 46 -2 691.5
30 Jan 49311.95 3970 -378.45 16.03 45 -16 693.5
29 Jan 49165.95 4376.15 72.7 20.62 72 -32 710.5
28 Jan 48866.85 4303.45 -895.25 12.69 66 -23 743.5
27 Jan 48064.65 5198.7 186.65 16.11 26 -12 765.5
24 Jan 48367.80 5012.05 458 20.09 16 1 777.5
23 Jan 48589.00 4554.05 -304.75 13.58 6 -3 776.5
22 Jan 48724.40 4858.8 88.75 23.83 7 0 778.5
21 Jan 48570.90 4770.05 716.95 20.21 24 5 780.5
20 Jan 49350.80 4053.1 -649.65 17.94 62 -1 775.5
17 Jan 48540.60 4702.75 656.25 18.12 26 1 775.5
16 Jan 49278.70 4046.5 -590.50 18.76 89 -13 775.5
15 Jan 48751.70 4637 193.45 20.55 8 2 788.5
14 Jan 48729.15 4443.55 -630.95 18.77 62 -31 786.5
13 Jan 48041.25 5074.5 527.35 17.23 269 11 820.5
10 Jan 48734.15 4547.15 729.05 19.29 80 3 805.5
9 Jan 49503.50 3818.1 378.10 17.61 57 -13 802.5
8 Jan 49835.05 3440 231.80 15.39 85 -48 801.5
7 Jan 50202.15 3208.2 -203.85 15.87 24 16 849.5
6 Jan 49922.00 3412.05 832.05 16.47 391 -45 833.5
3 Jan 50988.80 2580 388.00 15.21 32 -8 881.5
2 Jan 51605.55 2192 15.43 48 8 888.5

For Nifty Bank - strike price 54000 expiring on 27MAR2025

Delta for 54000 PE is -0.96

Historical price for 54000 PE is as follows

On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 5809.65, which was 49.6 higher than the previous day. The implied volatity was 31.48, the open interest changed by -49.5 which decreased total open position to 6538.5


On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 5760.05, which was -228.15 lower than the previous day. The implied volatity was 29.84, the open interest changed by -29 which decreased total open position to 6589


On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 5950, which was 330 higher than the previous day. The implied volatity was 33.36, the open interest changed by -4 which decreased total open position to 6619


On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 5620, which was 304.6 higher than the previous day. The implied volatity was 28.97, the open interest changed by 2 which increased total open position to 6621


On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 5308.55, which was 115.35 higher than the previous day. The implied volatity was 25.40, the open interest changed by 16 which increased total open position to 6619


On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 5168.65, which was -81.35 lower than the previous day. The implied volatity was 27.95, the open interest changed by -8 which decreased total open position to 6604


On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 5250, which was -278.1 lower than the previous day. The implied volatity was 26.18, the open interest changed by 0 which decreased total open position to 6609


On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 5450, which was -111.15 lower than the previous day. The implied volatity was 26.69, the open interest changed by -31.5 which decreased total open position to 6610


On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 5560.7, which was 272.65 higher than the previous day. The implied volatity was 25.71, the open interest changed by -57 which decreased total open position to 6640.5


On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 5350, which was 489.6 higher than the previous day. The implied volatity was 17.25, the open interest changed by -181 which decreased total open position to 6697.5


On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 4997, which was 55.75 higher than the previous day. The implied volatity was 20.41, the open interest changed by 2769.5 which increased total open position to 6878.5


On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 4982, which was 89.65 higher than the previous day. The implied volatity was 15.16, the open interest changed by 1673 which increased total open position to 4090


On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 4895, which was 244.5 higher than the previous day. The implied volatity was 14.24, the open interest changed by 421 which increased total open position to 2419


On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 4660.4, which was 465.75 higher than the previous day. The implied volatity was 18.29, the open interest changed by 982 which increased total open position to 1998


On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 4229.05, which was 159.7 higher than the previous day. The implied volatity was 14.72, the open interest changed by 204.5 which increased total open position to 1015


On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 4069.35, which was -375.65 lower than the previous day. The implied volatity was 18.59, the open interest changed by 70 which increased total open position to 809.5


On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 4445, which was 203.15 higher than the previous day. The implied volatity was 16.43, the open interest changed by 7 which increased total open position to 739.5


On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 4235.25, which was -69.5 lower than the previous day. The implied volatity was 17.12, the open interest changed by 4 which increased total open position to 730.5


On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 4300, which was 206.65 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 726.5


On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 4080, which was 110.9 higher than the previous day. The implied volatity was 13.35, the open interest changed by 1 which increased total open position to 731.5


On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 3922.7, which was -72.05 lower than the previous day. The implied volatity was 14.79, the open interest changed by -15 which decreased total open position to 732.5


On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 4092, which was 591.7 higher than the previous day. The implied volatity was 15.84, the open interest changed by -24 which decreased total open position to 747.5


On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 3510.45, which was 204.8 higher than the previous day. The implied volatity was 15.09, the open interest changed by 128 which increased total open position to 772.5


On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 3300, which was 190.85 higher than the previous day. The implied volatity was 15.37, the open interest changed by 3 which increased total open position to 641.5


On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 3112.55, which was -64.6 lower than the previous day. The implied volatity was 15.47, the open interest changed by 2 which increased total open position to 638.5


On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 3217.4, which was -195.5 lower than the previous day. The implied volatity was 15.57, the open interest changed by -14 which decreased total open position to 636.5


On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 3411.2, which was -768.65 lower than the previous day. The implied volatity was 16.45, the open interest changed by -18 which decreased total open position to 650.5


On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 4179.85, which was 237.95 higher than the previous day. The implied volatity was 16.76, the open interest changed by 1 which increased total open position to 668.5


On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 3940, which was 78.7 higher than the previous day. The implied volatity was 17.47, the open interest changed by -24 which decreased total open position to 667.5


On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 3840.55, which was -149.85 lower than the previous day. The implied volatity was 17.21, the open interest changed by -2 which decreased total open position to 691.5


On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 3970, which was -378.45 lower than the previous day. The implied volatity was 16.03, the open interest changed by -16 which decreased total open position to 693.5


On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 4376.15, which was 72.7 higher than the previous day. The implied volatity was 20.62, the open interest changed by -32 which decreased total open position to 710.5


On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 4303.45, which was -895.25 lower than the previous day. The implied volatity was 12.69, the open interest changed by -23 which decreased total open position to 743.5


On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 5198.7, which was 186.65 higher than the previous day. The implied volatity was 16.11, the open interest changed by -12 which decreased total open position to 765.5


On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 5012.05, which was 458 higher than the previous day. The implied volatity was 20.09, the open interest changed by 1 which increased total open position to 777.5


On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 4554.05, which was -304.75 lower than the previous day. The implied volatity was 13.58, the open interest changed by -3 which decreased total open position to 776.5


On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 4858.8, which was 88.75 higher than the previous day. The implied volatity was 23.83, the open interest changed by 0 which decreased total open position to 778.5


On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 4770.05, which was 716.95 higher than the previous day. The implied volatity was 20.21, the open interest changed by 5 which increased total open position to 780.5


On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 4053.1, which was -649.65 lower than the previous day. The implied volatity was 17.94, the open interest changed by -1 which decreased total open position to 775.5


On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 4702.75, which was 656.25 higher than the previous day. The implied volatity was 18.12, the open interest changed by 1 which increased total open position to 775.5


On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 4046.5, which was -590.50 lower than the previous day. The implied volatity was 18.76, the open interest changed by -13 which decreased total open position to 775.5


On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 4637, which was 193.45 higher than the previous day. The implied volatity was 20.55, the open interest changed by 2 which increased total open position to 788.5


On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 4443.55, which was -630.95 lower than the previous day. The implied volatity was 18.77, the open interest changed by -31 which decreased total open position to 786.5


On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 5074.5, which was 527.35 higher than the previous day. The implied volatity was 17.23, the open interest changed by 11 which increased total open position to 820.5


On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 4547.15, which was 729.05 higher than the previous day. The implied volatity was 19.29, the open interest changed by 3 which increased total open position to 805.5


On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 3818.1, which was 378.10 higher than the previous day. The implied volatity was 17.61, the open interest changed by -13 which decreased total open position to 802.5


On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 3440, which was 231.80 higher than the previous day. The implied volatity was 15.39, the open interest changed by -48 which decreased total open position to 801.5


On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 3208.2, which was -203.85 lower than the previous day. The implied volatity was 15.87, the open interest changed by 16 which increased total open position to 849.5


On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 3412.05, which was 832.05 higher than the previous day. The implied volatity was 16.47, the open interest changed by -45 which decreased total open position to 833.5


On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 2580, which was 388.00 higher than the previous day. The implied volatity was 15.21, the open interest changed by -8 which decreased total open position to 881.5


On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 2192, which was lower than the previous day. The implied volatity was 15.43, the open interest changed by 8 which increased total open position to 888.5