BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 54500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 1.46
Theta: -1.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 3.9 | -0.7 | 24.38 | 5,911 | -242 | 6,075 | |||
| 12 Mar | 48056.65 | 4.95 | -0.3 | 24.00 | 8,781 | 733 | 6,394 | |||
| 11 Mar | 47853.95 | 5.35 | 0.15 | 24.03 | 7,355 | -716 | 5,659 | |||
| 10 Mar | 48216.80 | 5.1 | -1.1 | 22.14 | 14,547 | -99 | 6,378 | |||
| 7 Mar | 48497.50 | 5.85 | -1.45 | 19.72 | 14,409 | -216 | 6,477 | |||
| 6 Mar | 48627.70 | 7 | -1.05 | 19.05 | 15,006 | -20 | 6,726 | |||
| 5 Mar | 48489.95 | 8.35 | -0.45 | 19.38 | 14,427 | -399 | 6,790 | |||
| 4 Mar | 48245.20 | 9.25 | 1 | 19.82 | 12,643 | 416 | 7,240 | |||
| 3 Mar | 48114.30 | 8 | 0.05 | 19.43 | 15,227 | 524 | 6,758 | |||
| 28 Feb | 48344.70 | 7.6 | -1.35 | 17.79 | 24,307 | 3,441 | 6,267 | |||
| 27 Feb | 48743.80 | 9.4 | -2.65 | 16.83 | 4,087 | 313 | 2,826 | |||
| 25 Feb | 48608.35 | 12.3 | -2.3 | 16.95 | 5,514 | 1,132 | 2,511 | |||
|
|
||||||||||
| 24 Feb | 48651.95 | 14.2 | -4.75 | 16.77 | 3,781 | -676 | 1,348 | |||
| 21 Feb | 48981.20 | 20 | -7.6 | 16.03 | 2,255 | -217 | 1,939 | |||
| 20 Feb | 49334.55 | 27.3 | -8.15 | 15.44 | 1,225 | 546 | 2,165 | |||
| 19 Feb | 49570.10 | 36.1 | 1.05 | 15.23 | 1,951 | 520 | 1,655 | |||
| 18 Feb | 49087.30 | 34.45 | -7.35 | 16.21 | 731 | 202 | 1,136 | |||
| 17 Feb | 49258.90 | 42.75 | 0.1 | 15.92 | 757 | -19 | 1,003 | |||
| 14 Feb | 49099.45 | 39.9 | -11.05 | 15.69 | 616 | 216 | 1,023 | |||
| 13 Feb | 49359.85 | 51.45 | -8.7 | 15.41 | 203 | 34 | 807 | |||
| 12 Feb | 49479.45 | 60.5 | -0.2 | 15.15 | 604 | -25 | 774 | |||
| 11 Feb | 49403.40 | 59.3 | -22.65 | 15.36 | 658 | 53 | 799 | |||
| 10 Feb | 49981.00 | 83.05 | -9.8 | 14.44 | 663 | 117 | 762 | |||
| 7 Feb | 50158.85 | 96 | -24.75 | 13.66 | 943 | -147 | 657 | |||
| 6 Feb | 50382.10 | 121.95 | 4.95 | 13.64 | 321 | 9 | 814 | |||
| 5 Feb | 50343.05 | 118.8 | 13.8 | 13.75 | 1,028 | 380 | 823 | |||
| 4 Feb | 50157.95 | 103.85 | 28.15 | 13.67 | 293 | 1 | 434 | |||
| 3 Feb | 49210.55 | 75.2 | -20.6 | 14.95 | 236 | 103 | 435 | |||
| 1 Feb | 49506.95 | 91.6 | -28.25 | 14.42 | 589 | 60 | 343 | |||
| 31 Jan | 49587.20 | 122.4 | -7.6 | 15.02 | 233 | 12 | 284 | |||
| 30 Jan | 49311.95 | 135.9 | -4.5 | 15.87 | 48 | -1 | 272 | |||
| 29 Jan | 49165.95 | 140.4 | 6.7 | 16.53 | 36 | 4 | 283 | |||
| 28 Jan | 48866.85 | 133.9 | 26.85 | 16.90 | 130 | 24 | 265 | |||
| 27 Jan | 48064.65 | 109 | -14.75 | 18.30 | 57 | -24 | 246 | |||
| 24 Jan | 48367.80 | 125.6 | -23.05 | 17.44 | 469 | -147 | 271 | |||
| 23 Jan | 48589.00 | 149.9 | -4.55 | 17.43 | 93 | 2 | 420 | |||
| 22 Jan | 48724.40 | 154.45 | -51.50 | 16.84 | 419 | 247 | 419 | |||
| 21 Jan | 48570.90 | 205.95 | -44.05 | 18.44 | 37 | -10 | 172 | |||
| 20 Jan | 49350.80 | 250 | 0.00 | 17.17 | 19 | 2 | 183 | |||
| 17 Jan | 48540.60 | 250 | 0.00 | 0.00 | 0 | 38 | 0 | |||
| 16 Jan | 49278.70 | 250 | 35.05 | 16.38 | 91 | 38 | 181 | |||
| 15 Jan | 48751.70 | 214.95 | 8.70 | 17.19 | 7 | 0 | 147 | |||
| 14 Jan | 48729.15 | 206.25 | 35.35 | 16.56 | 44 | -2 | 155 | |||
| 13 Jan | 48041.25 | 170.9 | -39.10 | 17.78 | 60 | 2 | 163 | |||
| 10 Jan | 48734.15 | 210 | -54.95 | 16.34 | 87 | -16 | 161 | |||
| 9 Jan | 49503.50 | 264.95 | -37.20 | 15.19 | 7 | 2 | 178 | |||
| 8 Jan | 49835.05 | 302.15 | -38.85 | 14.91 | 230 | -25 | 168 | |||
| 7 Jan | 50202.15 | 341 | 18.70 | 14.38 | 488 | -200 | 193 | |||
| 6 Jan | 49922.00 | 322.3 | -123.05 | 14.61 | 661 | 379 | 392 | |||
| 3 Jan | 50988.80 | 445.35 | -721.90 | 12.93 | 13 | 10 | 10 | |||
| 2 Jan | 51605.55 | 1167.25 | 1.48 | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 54500 expiring on 27MAR2025
Delta for 54500 CE is 0.01
Historical price for 54500 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 3.9, which was -0.7 lower than the previous day. The implied volatity was 24.38, the open interest changed by -242 which decreased total open position to 6075
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 4.95, which was -0.3 lower than the previous day. The implied volatity was 24.00, the open interest changed by 733 which increased total open position to 6394
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 5.35, which was 0.15 higher than the previous day. The implied volatity was 24.03, the open interest changed by -716 which decreased total open position to 5659
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 5.1, which was -1.1 lower than the previous day. The implied volatity was 22.14, the open interest changed by -99 which decreased total open position to 6378
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 5.85, which was -1.45 lower than the previous day. The implied volatity was 19.72, the open interest changed by -216 which decreased total open position to 6477
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 7, which was -1.05 lower than the previous day. The implied volatity was 19.05, the open interest changed by -20 which decreased total open position to 6726
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 8.35, which was -0.45 lower than the previous day. The implied volatity was 19.38, the open interest changed by -399 which decreased total open position to 6790
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 9.25, which was 1 higher than the previous day. The implied volatity was 19.82, the open interest changed by 416 which increased total open position to 7240
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 8, which was 0.05 higher than the previous day. The implied volatity was 19.43, the open interest changed by 524 which increased total open position to 6758
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 7.6, which was -1.35 lower than the previous day. The implied volatity was 17.79, the open interest changed by 3441 which increased total open position to 6267
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 9.4, which was -2.65 lower than the previous day. The implied volatity was 16.83, the open interest changed by 313 which increased total open position to 2826
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 12.3, which was -2.3 lower than the previous day. The implied volatity was 16.95, the open interest changed by 1132 which increased total open position to 2511
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 14.2, which was -4.75 lower than the previous day. The implied volatity was 16.77, the open interest changed by -676 which decreased total open position to 1348
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 20, which was -7.6 lower than the previous day. The implied volatity was 16.03, the open interest changed by -217 which decreased total open position to 1939
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 27.3, which was -8.15 lower than the previous day. The implied volatity was 15.44, the open interest changed by 546 which increased total open position to 2165
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 36.1, which was 1.05 higher than the previous day. The implied volatity was 15.23, the open interest changed by 520 which increased total open position to 1655
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 34.45, which was -7.35 lower than the previous day. The implied volatity was 16.21, the open interest changed by 202 which increased total open position to 1136
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 42.75, which was 0.1 higher than the previous day. The implied volatity was 15.92, the open interest changed by -19 which decreased total open position to 1003
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 39.9, which was -11.05 lower than the previous day. The implied volatity was 15.69, the open interest changed by 216 which increased total open position to 1023
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 51.45, which was -8.7 lower than the previous day. The implied volatity was 15.41, the open interest changed by 34 which increased total open position to 807
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 60.5, which was -0.2 lower than the previous day. The implied volatity was 15.15, the open interest changed by -25 which decreased total open position to 774
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 59.3, which was -22.65 lower than the previous day. The implied volatity was 15.36, the open interest changed by 53 which increased total open position to 799
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 83.05, which was -9.8 lower than the previous day. The implied volatity was 14.44, the open interest changed by 117 which increased total open position to 762
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 96, which was -24.75 lower than the previous day. The implied volatity was 13.66, the open interest changed by -147 which decreased total open position to 657
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 121.95, which was 4.95 higher than the previous day. The implied volatity was 13.64, the open interest changed by 9 which increased total open position to 814
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 118.8, which was 13.8 higher than the previous day. The implied volatity was 13.75, the open interest changed by 380 which increased total open position to 823
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 103.85, which was 28.15 higher than the previous day. The implied volatity was 13.67, the open interest changed by 1 which increased total open position to 434
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 75.2, which was -20.6 lower than the previous day. The implied volatity was 14.95, the open interest changed by 103 which increased total open position to 435
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 91.6, which was -28.25 lower than the previous day. The implied volatity was 14.42, the open interest changed by 60 which increased total open position to 343
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 122.4, which was -7.6 lower than the previous day. The implied volatity was 15.02, the open interest changed by 12 which increased total open position to 284
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 135.9, which was -4.5 lower than the previous day. The implied volatity was 15.87, the open interest changed by -1 which decreased total open position to 272
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 140.4, which was 6.7 higher than the previous day. The implied volatity was 16.53, the open interest changed by 4 which increased total open position to 283
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 133.9, which was 26.85 higher than the previous day. The implied volatity was 16.90, the open interest changed by 24 which increased total open position to 265
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 109, which was -14.75 lower than the previous day. The implied volatity was 18.30, the open interest changed by -24 which decreased total open position to 246
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 125.6, which was -23.05 lower than the previous day. The implied volatity was 17.44, the open interest changed by -147 which decreased total open position to 271
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 149.9, which was -4.55 lower than the previous day. The implied volatity was 17.43, the open interest changed by 2 which increased total open position to 420
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 154.45, which was -51.50 lower than the previous day. The implied volatity was 16.84, the open interest changed by 247 which increased total open position to 419
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 205.95, which was -44.05 lower than the previous day. The implied volatity was 18.44, the open interest changed by -10 which decreased total open position to 172
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 250, which was 0.00 lower than the previous day. The implied volatity was 17.17, the open interest changed by 2 which increased total open position to 183
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 250, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 38 which increased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 250, which was 35.05 higher than the previous day. The implied volatity was 16.38, the open interest changed by 38 which increased total open position to 181
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 214.95, which was 8.70 higher than the previous day. The implied volatity was 17.19, the open interest changed by 0 which decreased total open position to 147
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 206.25, which was 35.35 higher than the previous day. The implied volatity was 16.56, the open interest changed by -2 which decreased total open position to 155
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 170.9, which was -39.10 lower than the previous day. The implied volatity was 17.78, the open interest changed by 2 which increased total open position to 163
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 210, which was -54.95 lower than the previous day. The implied volatity was 16.34, the open interest changed by -16 which decreased total open position to 161
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 264.95, which was -37.20 lower than the previous day. The implied volatity was 15.19, the open interest changed by 2 which increased total open position to 178
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 302.15, which was -38.85 lower than the previous day. The implied volatity was 14.91, the open interest changed by -25 which decreased total open position to 168
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 341, which was 18.70 higher than the previous day. The implied volatity was 14.38, the open interest changed by -200 which decreased total open position to 193
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 322.3, which was -123.05 lower than the previous day. The implied volatity was 14.61, the open interest changed by 379 which increased total open position to 392
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 445.35, which was -721.90 lower than the previous day. The implied volatity was 12.93, the open interest changed by 10 which increased total open position to 10
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 1167.25, which was lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 27MAR2025 54500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 2.82
Theta: 11.98
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 6283.55 | -220 | 27.25 | 18 | -1 | 390 |
| 12 Mar | 48056.65 | 6503.55 | 0 | 0.00 | 0 | -2 | 0 |
| 11 Mar | 47853.95 | 6503.55 | 343.15 | 39.73 | 9 | -2 | 391 |
| 10 Mar | 48216.80 | 6160.4 | 119.35 | 34.85 | 8 | 396 | 396 |
| 7 Mar | 48497.50 | 6042.6 | 1.55 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 48627.70 | 6042.6 | 1.55 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 48489.95 | 6042.6 | 1.55 | 0.00 | 0 | -1 | 0 |
| 4 Mar | 48245.20 | 6042.6 | -15.45 | 33.95 | 4 | 0 | 402 |
| 3 Mar | 48114.30 | 6054.45 | 281.3 | 27.19 | 54 | 28 | 402 |
| 28 Feb | 48344.70 | 5837.25 | 422.35 | 14.83 | 72 | 41 | 385 |
| 27 Feb | 48743.80 | 5447.7 | 31.7 | 15.80 | 165 | 161 | 344 |
| 25 Feb | 48608.35 | 5430 | -24.75 | - | 113 | 87 | 182 |
| 24 Feb | 48651.95 | 5454.75 | 334.75 | 22.10 | 45 | 35 | 85 |
| 21 Feb | 48981.20 | 5120 | 479 | 17.03 | 18 | 13 | 45 |
| 20 Feb | 49334.55 | 4644 | -166.95 | - | 22 | 13 | 23 |
| 19 Feb | 49570.10 | 4810.95 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 49087.30 | 4810.95 | 0 | 0.00 | 0 | 4 | 0 |
| 17 Feb | 49258.90 | 4810.95 | -289.05 | 21.76 | 7 | 4 | 10 |
| 14 Feb | 49099.45 | 5100 | 1650 | 24.55 | 6 | 5 | 5 |
| 13 Feb | 49359.85 | 3450 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 49479.45 | 3450 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 49403.40 | 3450 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 49981.00 | 3450 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 50158.85 | 3450 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 50382.10 | 3450 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 50343.05 | 3450 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 50157.95 | 3450 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 49210.55 | 3450 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 49506.95 | 3450 | 0 | - | 0 | 0 | 0 |
| 31 Jan | 49587.20 | 3450 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 49311.95 | 3450 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 49165.95 | 3450 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 3450 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 3450 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 3450 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 3450 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 3450 | 0.00 | - | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 3450 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 3450 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 3450 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 3450 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 3450 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 3450 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 3450 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 3450 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 3450 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 3450 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 3450 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 3450 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 3450 | 0.00 | - | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 3450 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 54500 expiring on 27MAR2025
Delta for 54500 PE is -0.99
Historical price for 54500 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 6283.55, which was -220 lower than the previous day. The implied volatity was 27.25, the open interest changed by -1 which decreased total open position to 390
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 6503.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 6503.55, which was 343.15 higher than the previous day. The implied volatity was 39.73, the open interest changed by -2 which decreased total open position to 391
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 6160.4, which was 119.35 higher than the previous day. The implied volatity was 34.85, the open interest changed by 396 which increased total open position to 396
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 6042.6, which was 1.55 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 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 6042.6, which was 1.55 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 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 6042.6, which was 1.55 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 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 6042.6, which was -15.45 lower than the previous day. The implied volatity was 33.95, the open interest changed by 0 which decreased total open position to 402
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 6054.45, which was 281.3 higher than the previous day. The implied volatity was 27.19, the open interest changed by 28 which increased total open position to 402
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 5837.25, which was 422.35 higher than the previous day. The implied volatity was 14.83, the open interest changed by 41 which increased total open position to 385
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 5447.7, which was 31.7 higher than the previous day. The implied volatity was 15.80, the open interest changed by 161 which increased total open position to 344
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 5430, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 182
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 5454.75, which was 334.75 higher than the previous day. The implied volatity was 22.10, the open interest changed by 35 which increased total open position to 85
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 5120, which was 479 higher than the previous day. The implied volatity was 17.03, the open interest changed by 13 which increased total open position to 45
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 4644, which was -166.95 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 23
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 4810.95, 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 4810.95, which was 0 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 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 4810.95, which was -289.05 lower than the previous day. The implied volatity was 21.76, the open interest changed by 4 which increased total open position to 10
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 5100, which was 1650 higher than the previous day. The implied volatity was 24.55, the open interest changed by 5 which increased total open position to 5
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 3450, 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 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 3450, 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 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 3450, 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 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 3450, 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 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 3450, 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 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 3450, 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 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 3450, 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 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 3450, 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 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 3450, 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 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 3450, 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 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 3450, 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 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 3450, 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 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 3450, 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 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 3450, 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 3450, 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 3450, 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 3450, 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 3450, 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 3450, 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 3450, 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 3450, 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 3450, 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 3450, 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 3450, 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 3450, 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 3450, 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 3450, 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 3450, 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 3450, 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 3450, 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 3450, 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 3450, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
