BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 55500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 1.24
Theta: -1.26
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 3.55 | -0.7 | 27.27 | 3,098 | -172 | 3,853 | |||
| 12 Mar | 48056.65 | 4.45 | -0.5 | 26.81 | 3,581 | -290 | 4,035 | |||
| 11 Mar | 47853.95 | 5.05 | 0.1 | 26.89 | 5,441 | 43 | 4,325 | |||
| 10 Mar | 48216.80 | 5.6 | -0.25 | 25.32 | 3,859 | 345 | 4,282 | |||
| 7 Mar | 48497.50 | 5.5 | -1.05 | 22.33 | 6,712 | 588 | 3,937 | |||
| 6 Mar | 48627.70 | 7 | 0.1 | 21.81 | 4,263 | 197 | 3,384 | |||
| 5 Mar | 48489.95 | 7.2 | -0.3 | 21.71 | 3,381 | -9 | 3,210 | |||
| 4 Mar | 48245.20 | 7.7 | 0.2 | 22.01 | 4,086 | 300 | 3,211 | |||
| 3 Mar | 48114.30 | 6.8 | -0.75 | 21.60 | 7,594 | 542 | 2,914 | |||
|
|
||||||||||
| 28 Feb | 48344.70 | 7.1 | -1.35 | 20.07 | 6,822 | 863.5 | 2,377 | |||
| 27 Feb | 48743.80 | 9 | -1.45 | 19.18 | 1,883 | 19.5 | 1,513.5 | |||
| 25 Feb | 48608.35 | 10.25 | -2.35 | 18.93 | 1,170 | -37 | 1,500 | |||
| 24 Feb | 48651.95 | 12.1 | -2.3 | 18.80 | 1,411 | -69 | 1,541 | |||
| 21 Feb | 48981.20 | 14.05 | -5.4 | 17.55 | 1,097 | 74 | 1,612 | |||
| 20 Feb | 49334.55 | 19.25 | -3.75 | 17.01 | 615 | -13.5 | 1,534 | |||
| 19 Feb | 49570.10 | 23.2 | -2.35 | 16.56 | 958 | 127.5 | 1,552.5 | |||
| 18 Feb | 49087.30 | 25.3 | -3.1 | 17.80 | 415 | 5 | 1,434 | |||
| 17 Feb | 49258.90 | 28.35 | -1.75 | 17.22 | 200 | -16 | 1,426 | |||
| 14 Feb | 49099.45 | 30.25 | -4.2 | 17.29 | 1,000 | 107 | 1,434 | |||
| 13 Feb | 49359.85 | 34.6 | -3.15 | 16.68 | 264 | -44 | 1,327 | |||
| 12 Feb | 49479.45 | 39.95 | 0.6 | 16.36 | 403 | -39.5 | 1,374 | |||
| 11 Feb | 49403.40 | 39.7 | -8.6 | 16.56 | 398 | 69 | 1,417.5 | |||
| 10 Feb | 49981.00 | 47.35 | -8.3 | 15.23 | 354 | 44 | 1,359.5 | |||
| 7 Feb | 50158.85 | 58.5 | -13.2 | 14.63 | 473 | -1 | 1,314.5 | |||
| 6 Feb | 50382.10 | 74.9 | 4.05 | 14.60 | 45 | 6 | 1,311.5 | |||
| 5 Feb | 50343.05 | 70.25 | 1.7 | 14.56 | 420 | 30.5 | 1,305.5 | |||
| 4 Feb | 50157.95 | 69.05 | 16.85 | 14.84 | 733 | 11 | 1,274 | |||
| 3 Feb | 49210.55 | 53.25 | -9 | 16.16 | 265 | 12 | 1,279 | |||
| 1 Feb | 49506.95 | 61.65 | -14.95 | 15.49 | 503 | -31.5 | 1,274 | |||
| 31 Jan | 49587.20 | 81.5 | 3.9 | 15.97 | 290 | 94 | 1,299.5 | |||
| 30 Jan | 49311.95 | 91.9 | -2.1 | 16.79 | 247 | 30 | 1,207.5 | |||
| 29 Jan | 49165.95 | 94 | 6 | 17.32 | 147 | 44 | 1,172.5 | |||
| 28 Jan | 48866.85 | 86 | 5.3 | 17.54 | 366 | -50 | 1,141.5 | |||
| 27 Jan | 48064.65 | 81.1 | -9.75 | 19.29 | 82 | 18 | 1,191.5 | |||
| 24 Jan | 48367.80 | 89.95 | -13.3 | 18.34 | 249 | 51 | 1,175.5 | |||
| 23 Jan | 48589.00 | 101.7 | -21.80 | 18.01 | 489 | 17 | 1,129.5 | |||
| 22 Jan | 48724.40 | 123.5 | -6.50 | 18.18 | 264 | -6 | 1,111.5 | |||
| 21 Jan | 48570.90 | 130 | -26.75 | 18.60 | 226 | 30 | 1,119.5 | |||
| 20 Jan | 49350.80 | 156.75 | 28.45 | 17.36 | 374 | 125 | 1,094.5 | |||
| 17 Jan | 48540.60 | 128.3 | -29.40 | 18.04 | 259 | 22 | 969.5 | |||
| 16 Jan | 49278.70 | 157.7 | 23.30 | 16.62 | 106 | 5 | 947.5 | |||
| 15 Jan | 48751.70 | 134.4 | -9.95 | 17.35 | 53 | 5 | 941.5 | |||
| 14 Jan | 48729.15 | 144.35 | 20.25 | 17.23 | 197 | 11 | 934.5 | |||
| 13 Jan | 48041.25 | 124.1 | -0.90 | 18.51 | 308 | 24.5 | 922.5 | |||
| 10 Jan | 48734.15 | 125 | -41.00 | 16.34 | 371 | 8 | 898 | |||
| 9 Jan | 49503.50 | 166 | -27.35 | 15.42 | 178 | 11 | 889 | |||
| 8 Jan | 49835.05 | 193.35 | -12.00 | 15.19 | 244 | 27 | 880 | |||
| 7 Jan | 50202.15 | 205.35 | -3.65 | 14.44 | 116 | 7 | 854 | |||
| 6 Jan | 49922.00 | 209 | -72.05 | 14.95 | 369 | 43.5 | 847 | |||
| 3 Jan | 50988.80 | 281.05 | -98.25 | 13.21 | 342 | 50 | 804.5 | |||
| 2 Jan | 51605.55 | 379.3 | 12.74 | 152 | 15 | 776.5 | ||||
For Nifty Bank - strike price 55500 expiring on 27MAR2025
Delta for 55500 CE is 0.00
Historical price for 55500 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 3.55, which was -0.7 lower than the previous day. The implied volatity was 27.27, the open interest changed by -172 which decreased total open position to 3853
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 4.45, which was -0.5 lower than the previous day. The implied volatity was 26.81, the open interest changed by -290 which decreased total open position to 4035
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 5.05, which was 0.1 higher than the previous day. The implied volatity was 26.89, the open interest changed by 43 which increased total open position to 4325
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 5.6, which was -0.25 lower than the previous day. The implied volatity was 25.32, the open interest changed by 345 which increased total open position to 4282
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 5.5, which was -1.05 lower than the previous day. The implied volatity was 22.33, the open interest changed by 588 which increased total open position to 3937
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 7, which was 0.1 higher than the previous day. The implied volatity was 21.81, the open interest changed by 197 which increased total open position to 3384
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 7.2, which was -0.3 lower than the previous day. The implied volatity was 21.71, the open interest changed by -9 which decreased total open position to 3210
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 7.7, which was 0.2 higher than the previous day. The implied volatity was 22.01, the open interest changed by 300 which increased total open position to 3211
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 6.8, which was -0.75 lower than the previous day. The implied volatity was 21.60, the open interest changed by 542 which increased total open position to 2914
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 7.1, which was -1.35 lower than the previous day. The implied volatity was 20.07, the open interest changed by 863.5 which increased total open position to 2377
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 9, which was -1.45 lower than the previous day. The implied volatity was 19.18, the open interest changed by 19.5 which increased total open position to 1513.5
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 10.25, which was -2.35 lower than the previous day. The implied volatity was 18.93, the open interest changed by -37 which decreased total open position to 1500
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 12.1, which was -2.3 lower than the previous day. The implied volatity was 18.80, the open interest changed by -69 which decreased total open position to 1541
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 14.05, which was -5.4 lower than the previous day. The implied volatity was 17.55, the open interest changed by 74 which increased total open position to 1612
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 19.25, which was -3.75 lower than the previous day. The implied volatity was 17.01, the open interest changed by -13.5 which decreased total open position to 1534
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 23.2, which was -2.35 lower than the previous day. The implied volatity was 16.56, the open interest changed by 127.5 which increased total open position to 1552.5
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 25.3, which was -3.1 lower than the previous day. The implied volatity was 17.80, the open interest changed by 5 which increased total open position to 1434
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 28.35, which was -1.75 lower than the previous day. The implied volatity was 17.22, the open interest changed by -16 which decreased total open position to 1426
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 30.25, which was -4.2 lower than the previous day. The implied volatity was 17.29, the open interest changed by 107 which increased total open position to 1434
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 34.6, which was -3.15 lower than the previous day. The implied volatity was 16.68, the open interest changed by -44 which decreased total open position to 1327
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 39.95, which was 0.6 higher than the previous day. The implied volatity was 16.36, the open interest changed by -39.5 which decreased total open position to 1374
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 39.7, which was -8.6 lower than the previous day. The implied volatity was 16.56, the open interest changed by 69 which increased total open position to 1417.5
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 47.35, which was -8.3 lower than the previous day. The implied volatity was 15.23, the open interest changed by 44 which increased total open position to 1359.5
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 58.5, which was -13.2 lower than the previous day. The implied volatity was 14.63, the open interest changed by -1 which decreased total open position to 1314.5
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 74.9, which was 4.05 higher than the previous day. The implied volatity was 14.60, the open interest changed by 6 which increased total open position to 1311.5
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 70.25, which was 1.7 higher than the previous day. The implied volatity was 14.56, the open interest changed by 30.5 which increased total open position to 1305.5
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 69.05, which was 16.85 higher than the previous day. The implied volatity was 14.84, the open interest changed by 11 which increased total open position to 1274
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 53.25, which was -9 lower than the previous day. The implied volatity was 16.16, the open interest changed by 12 which increased total open position to 1279
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 61.65, which was -14.95 lower than the previous day. The implied volatity was 15.49, the open interest changed by -31.5 which decreased total open position to 1274
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 81.5, which was 3.9 higher than the previous day. The implied volatity was 15.97, the open interest changed by 94 which increased total open position to 1299.5
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 91.9, which was -2.1 lower than the previous day. The implied volatity was 16.79, the open interest changed by 30 which increased total open position to 1207.5
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 94, which was 6 higher than the previous day. The implied volatity was 17.32, the open interest changed by 44 which increased total open position to 1172.5
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 86, which was 5.3 higher than the previous day. The implied volatity was 17.54, the open interest changed by -50 which decreased total open position to 1141.5
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 81.1, which was -9.75 lower than the previous day. The implied volatity was 19.29, the open interest changed by 18 which increased total open position to 1191.5
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 89.95, which was -13.3 lower than the previous day. The implied volatity was 18.34, the open interest changed by 51 which increased total open position to 1175.5
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 101.7, which was -21.80 lower than the previous day. The implied volatity was 18.01, the open interest changed by 17 which increased total open position to 1129.5
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 123.5, which was -6.50 lower than the previous day. The implied volatity was 18.18, the open interest changed by -6 which decreased total open position to 1111.5
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 130, which was -26.75 lower than the previous day. The implied volatity was 18.60, the open interest changed by 30 which increased total open position to 1119.5
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 156.75, which was 28.45 higher than the previous day. The implied volatity was 17.36, the open interest changed by 125 which increased total open position to 1094.5
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 128.3, which was -29.40 lower than the previous day. The implied volatity was 18.04, the open interest changed by 22 which increased total open position to 969.5
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 157.7, which was 23.30 higher than the previous day. The implied volatity was 16.62, the open interest changed by 5 which increased total open position to 947.5
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 134.4, which was -9.95 lower than the previous day. The implied volatity was 17.35, the open interest changed by 5 which increased total open position to 941.5
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 144.35, which was 20.25 higher than the previous day. The implied volatity was 17.23, the open interest changed by 11 which increased total open position to 934.5
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 124.1, which was -0.90 lower than the previous day. The implied volatity was 18.51, the open interest changed by 24.5 which increased total open position to 922.5
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 125, which was -41.00 lower than the previous day. The implied volatity was 16.34, the open interest changed by 8 which increased total open position to 898
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 166, which was -27.35 lower than the previous day. The implied volatity was 15.42, the open interest changed by 11 which increased total open position to 889
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 193.35, which was -12.00 lower than the previous day. The implied volatity was 15.19, the open interest changed by 27 which increased total open position to 880
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 205.35, which was -3.65 lower than the previous day. The implied volatity was 14.44, the open interest changed by 7 which increased total open position to 854
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 209, which was -72.05 lower than the previous day. The implied volatity was 14.95, the open interest changed by 43.5 which increased total open position to 847
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 281.05, which was -98.25 lower than the previous day. The implied volatity was 13.21, the open interest changed by 50 which increased total open position to 804.5
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 379.3, which was lower than the previous day. The implied volatity was 12.74, the open interest changed by 15 which increased total open position to 776.5
| BANKNIFTY 27MAR2025 55500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 7.17
Theta: 4.80
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 7311.7 | 554.5 | 38.72 | 7 | -1 | 169 |
| 12 Mar | 48056.65 | 6762 | 4.8 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 47853.95 | 6762 | 4.8 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 48216.80 | 6762 | 4.8 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 48497.50 | 6762 | 4.8 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 48627.70 | 6762 | 4.8 | 0.00 | 0 | -3 | 0 |
| 5 Mar | 48489.95 | 6762 | -284.75 | 33.12 | 3 | -1 | 172 |
| 4 Mar | 48245.20 | 7046.75 | 821.9 | 38.35 | 10 | 1 | 173 |
| 3 Mar | 48114.30 | 6224.85 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 48344.70 | 6224.85 | 0 | 0.00 | 0 | 2 | 0 |
| 27 Feb | 48743.80 | 6224.85 | -180.15 | - | 26 | 2 | 156 |
| 25 Feb | 48608.35 | 6405 | -130 | - | 48 | 26 | 146 |
| 24 Feb | 48651.95 | 6535 | 985 | 29.89 | 3 | 1 | 120 |
| 21 Feb | 48981.20 | 5550 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 49334.55 | 5550 | 0 | 0.00 | 0 | -13 | 0 |
| 19 Feb | 49570.10 | 5550 | -580 | 22.56 | 18 | -6 | 126 |
| 18 Feb | 49087.30 | 6130 | 0 | 0.00 | 0 | -5 | 0 |
| 17 Feb | 49258.90 | 6130 | 190 | 34.31 | 5 | -1 | 136 |
| 14 Feb | 49099.45 | 5940 | 159 | 22.50 | 14 | -13 | 138 |
| 13 Feb | 49359.85 | 5781 | 0 | 0.00 | 0 | 1 | 0 |
| 12 Feb | 49479.45 | 5781 | 333 | 30.08 | 6 | 1 | 151 |
| 11 Feb | 49403.40 | 5448 | 398.2 | - | 6 | -1 | 150 |
| 10 Feb | 49981.00 | 5049.8 | 347.15 | 21.27 | 9 | 1 | 149 |
| 7 Feb | 50158.85 | 4702.65 | 193.2 | 17.80 | 14 | 6 | 140 |
| 6 Feb | 50382.10 | 4509.45 | 0 | 0.00 | 0 | 3 | 0 |
| 5 Feb | 50343.05 | 4509.45 | -415.55 | 14.32 | 9 | 3 | 134 |
| 4 Feb | 50157.95 | 4925 | -783 | 21.84 | 36 | 0 | 109 |
| 3 Feb | 49210.55 | 5708 | 248 | 22.11 | 2 | -1 | 109 |
| 1 Feb | 49506.95 | 5460 | 0 | 0.00 | 0 | -3 | 0 |
| 31 Jan | 49587.20 | 5460 | 35.9 | 24.94 | 20 | -3 | 110 |
| 30 Jan | 49311.95 | 5354.1 | -645.9 | 17.09 | 3 | 0 | 113 |
| 29 Jan | 49165.95 | 6000 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 6000 | -619.4 | 22.74 | 1 | 0 | 113 |
| 27 Jan | 48064.65 | 6619.4 | 744.45 | 16.96 | 4 | 0 | 113 |
| 24 Jan | 48367.80 | 5874.95 | -425.05 | - | 1 | 0 | 114 |
| 23 Jan | 48589.00 | 6300 | 0.00 | 0.00 | 0 | 10 | 0 |
| 22 Jan | 48724.40 | 6300 | 494.05 | 27.66 | 11 | 0 | 104 |
| 21 Jan | 48570.90 | 5805.95 | 483.20 | - | 8 | -3 | 105 |
| 20 Jan | 49350.80 | 5322.75 | -799.25 | 17.33 | 4 | 0 | 112 |
| 17 Jan | 48540.60 | 6122 | 836.95 | 20.58 | 8 | 4 | 111 |
| 16 Jan | 49278.70 | 5285.05 | -377.55 | 18.32 | 1 | 0 | 108 |
| 15 Jan | 48751.70 | 5662.6 | 0.00 | 0.00 | 0 | -1 | 0 |
| 14 Jan | 48729.15 | 5662.6 | -87.40 | 16.82 | 1 | 0 | 109 |
| 13 Jan | 48041.25 | 5750 | 0.00 | 0.00 | 0 | -0.5 | 0 |
| 10 Jan | 48734.15 | 5750 | 550.00 | 17.52 | 2 | 0 | 109.5 |
| 9 Jan | 49503.50 | 5200 | 210.00 | 20.26 | 15 | 1 | 99.5 |
| 8 Jan | 49835.05 | 4990 | 654.25 | 20.67 | 38 | 11.5 | 99.5 |
| 7 Jan | 50202.15 | 4335.75 | -425.00 | 14.35 | 10 | -3 | 87 |
| 6 Jan | 49922.00 | 4760.75 | 1061.25 | 18.77 | 54 | 0 | 91 |
| 3 Jan | 50988.80 | 3699.5 | 16.70 | 15.29 | 48 | -22 | 96 |
| 2 Jan | 51605.55 | 3682.8 | 0.00 | 0 | 0 | 0 | |
For Nifty Bank - strike price 55500 expiring on 27MAR2025
Delta for 55500 PE is -0.97
Historical price for 55500 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 7311.7, which was 554.5 higher than the previous day. The implied volatity was 38.72, the open interest changed by -1 which decreased total open position to 169
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 6762, which was 4.8 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 6762, which was 4.8 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 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 6762, which was 4.8 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 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 6762, which was 4.8 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 6762, which was 4.8 higher than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 6762, which was -284.75 lower than the previous day. The implied volatity was 33.12, the open interest changed by -1 which decreased total open position to 172
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 7046.75, which was 821.9 higher than the previous day. The implied volatity was 38.35, the open interest changed by 1 which increased total open position to 173
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 6224.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 6224.85, 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 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 6224.85, which was -180.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 156
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 6405, which was -130 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 146
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 6535, which was 985 higher than the previous day. The implied volatity was 29.89, the open interest changed by 1 which increased total open position to 120
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 5550, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 5550, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -13 which decreased total open position to 0
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 5550, which was -580 lower than the previous day. The implied volatity was 22.56, the open interest changed by -6 which decreased total open position to 126
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 6130, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 6130, which was 190 higher than the previous day. The implied volatity was 34.31, the open interest changed by -1 which decreased total open position to 136
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 5940, which was 159 higher than the previous day. The implied volatity was 22.50, the open interest changed by -13 which decreased total open position to 138
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 5781, 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 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 5781, which was 333 higher than the previous day. The implied volatity was 30.08, the open interest changed by 1 which increased total open position to 151
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 5448, which was 398.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 150
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 5049.8, which was 347.15 higher than the previous day. The implied volatity was 21.27, the open interest changed by 1 which increased total open position to 149
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 4702.65, which was 193.2 higher than the previous day. The implied volatity was 17.80, the open interest changed by 6 which increased total open position to 140
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 4509.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 4509.45, which was -415.55 lower than the previous day. The implied volatity was 14.32, the open interest changed by 3 which increased total open position to 134
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 4925, which was -783 lower than the previous day. The implied volatity was 21.84, the open interest changed by 0 which decreased total open position to 109
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 5708, which was 248 higher than the previous day. The implied volatity was 22.11, the open interest changed by -1 which decreased total open position to 109
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 5460, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 5460, which was 35.9 higher than the previous day. The implied volatity was 24.94, the open interest changed by -3 which decreased total open position to 110
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 5354.1, which was -645.9 lower than the previous day. The implied volatity was 17.09, the open interest changed by 0 which decreased total open position to 113
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 6000, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 6000, which was -619.4 lower than the previous day. The implied volatity was 22.74, the open interest changed by 0 which decreased total open position to 113
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 6619.4, which was 744.45 higher than the previous day. The implied volatity was 16.96, the open interest changed by 0 which decreased total open position to 113
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 5874.95, which was -425.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 6300, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 6300, which was 494.05 higher than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 104
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 5805.95, which was 483.20 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 105
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 5322.75, which was -799.25 lower than the previous day. The implied volatity was 17.33, the open interest changed by 0 which decreased total open position to 112
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 6122, which was 836.95 higher than the previous day. The implied volatity was 20.58, the open interest changed by 4 which increased total open position to 111
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 5285.05, which was -377.55 lower than the previous day. The implied volatity was 18.32, the open interest changed by 0 which decreased total open position to 108
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 5662.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 5662.6, which was -87.40 lower than the previous day. The implied volatity was 16.82, the open interest changed by 0 which decreased total open position to 109
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 5750, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -0.5 which decreased total open position to 0
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 5750, which was 550.00 higher than the previous day. The implied volatity was 17.52, the open interest changed by 0 which decreased total open position to 109.5
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 5200, which was 210.00 higher than the previous day. The implied volatity was 20.26, the open interest changed by 1 which increased total open position to 99.5
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 4990, which was 654.25 higher than the previous day. The implied volatity was 20.67, the open interest changed by 11.5 which increased total open position to 99.5
On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 4335.75, which was -425.00 lower than the previous day. The implied volatity was 14.35, the open interest changed by -3 which decreased total open position to 87
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 4760.75, which was 1061.25 higher than the previous day. The implied volatity was 18.77, the open interest changed by 0 which decreased total open position to 91
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 3699.5, which was 16.70 higher than the previous day. The implied volatity was 15.29, the open interest changed by -22 which decreased total open position to 96
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 3682.8, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
