BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 56000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 1.02
Theta: -1.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 2.9 | -0.75 | 28.22 | 5,808 | 56 | 5,978 | |||
| 12 Mar | 48056.65 | 3.95 | -0.8 | 27.96 | 10,086 | -771 | 5,904 | |||
| 11 Mar | 47853.95 | 4.5 | -0.25 | 28.02 | 10,255 | -180 | 6,666 | |||
| 10 Mar | 48216.80 | 5.1 | -0.2 | 26.50 | 8,055 | 1,248 | 6,851 | |||
|
|
||||||||||
| 7 Mar | 48497.50 | 5 | -0.65 | 23.40 | 7,519 | 1,194 | 5,603 | |||
| 6 Mar | 48627.70 | 5.95 | -0.4 | 22.72 | 2,781 | 450 | 4,419 | |||
| 5 Mar | 48489.95 | 6.6 | -0.25 | 22.79 | 3,098 | 375 | 3,987 | |||
| 4 Mar | 48245.20 | 6.7 | -0.4 | 22.94 | 2,993 | 234 | 3,423 | |||
| 3 Mar | 48114.30 | 6.7 | -0.65 | 22.81 | 5,917 | 417 | 3,202 | |||
| 28 Feb | 48344.70 | 6.55 | -1.6 | 21.05 | 6,397 | 550 | 2,888 | |||
| 27 Feb | 48743.80 | 8.35 | -1.05 | 20.19 | 3,193 | 1,009 | 2,338 | |||
| 25 Feb | 48608.35 | 9.15 | -2.6 | 19.89 | 785 | -6 | 1,327 | |||
| 24 Feb | 48651.95 | 11.4 | -1.7 | 19.81 | 1,079 | 225 | 1,333 | |||
| 21 Feb | 48981.20 | 14.4 | -1.5 | 18.76 | 497 | -183 | 1,102 | |||
| 20 Feb | 49334.55 | 15.95 | -3.05 | 17.69 | 334 | 101 | 1,285 | |||
| 19 Feb | 49570.10 | 19 | -2.8 | 17.21 | 1,205 | -3 | 1,184 | |||
| 18 Feb | 49087.30 | 21 | -3.35 | 18.44 | 399 | 44 | 1,189 | |||
| 17 Feb | 49258.90 | 24.45 | -1.55 | 17.97 | 140 | 32 | 1,144 | |||
| 14 Feb | 49099.45 | 25.65 | -4.35 | 17.95 | 901 | 287 | 1,108 | |||
| 13 Feb | 49359.85 | 29 | -4.15 | 17.31 | 697 | 271 | 819 | |||
| 12 Feb | 49479.45 | 33.95 | 0.25 | 17.04 | 310 | 52 | 548 | |||
| 11 Feb | 49403.40 | 33.3 | -7 | 17.18 | 588 | -63 | 499 | |||
| 10 Feb | 49981.00 | 38.25 | -6.95 | 15.78 | 271 | 59 | 562 | |||
| 7 Feb | 50158.85 | 45.9 | -9.4 | 15.09 | 826 | -110 | 507 | |||
| 6 Feb | 50382.10 | 56.9 | 0.8 | 14.94 | 171 | 12 | 617 | |||
| 5 Feb | 50343.05 | 56.95 | 3.9 | 15.09 | 815 | 267 | 605 | |||
| 4 Feb | 50157.95 | 54.3 | 11.8 | 15.26 | 566 | 167 | 332 | |||
| 3 Feb | 49210.55 | 39.1 | -8.35 | 16.32 | 150 | 23 | 165 | |||
| 1 Feb | 49506.95 | 44.9 | -16.7 | 15.63 | 194 | 39 | 142 | |||
| 31 Jan | 49587.20 | 63.35 | 1.6 | 16.25 | 44 | 17 | 106 | |||
| 30 Jan | 49311.95 | 61.75 | -12.3 | 16.58 | 17 | -1 | 90 | |||
| 29 Jan | 49165.95 | 70 | -0.65 | 17.36 | 8 | 3 | 89 | |||
| 28 Jan | 48866.85 | 70 | 7 | 17.83 | 69 | 11 | 86 | |||
| 27 Jan | 48064.65 | 64 | -7.45 | 19.48 | 46 | 2 | 72 | |||
| 24 Jan | 48367.80 | 74.55 | -5.45 | 18.65 | 78 | 41 | 70 | |||
| 23 Jan | 48589.00 | 80 | -10.70 | 18.18 | 20 | -4 | 21 | |||
| 22 Jan | 48724.40 | 90.7 | -21.85 | 18.03 | 15 | 4 | 24 | |||
| 21 Jan | 48570.90 | 112.55 | -47.15 | 19.10 | 9 | 5 | 16 | |||
| 20 Jan | 49350.80 | 159.7 | 7.65 | 18.64 | 2 | 0 | 10 | |||
| 17 Jan | 48540.60 | 152.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 152.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 152.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 152.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 152.05 | 0.00 | 0.00 | 0 | 10 | 0 | |||
| 10 Jan | 48734.15 | 152.05 | -620.95 | 18.22 | 10 | 0 | 0 | |||
| 9 Jan | 49503.50 | 773 | 0.00 | 4.93 | 0 | 0 | 0 | |||
| 8 Jan | 49835.05 | 773 | 0.00 | 4.49 | 0 | 0 | 0 | |||
| 7 Jan | 50202.15 | 773 | 0.00 | 4.08 | 0 | 0 | 0 | |||
| 6 Jan | 49922.00 | 773 | 0.00 | 4.44 | 0 | 0 | 0 | |||
| 3 Jan | 50988.80 | 773 | 0.00 | 3.32 | 0 | 0 | 0 | |||
| 2 Jan | 51605.55 | 773 | 2.73 | 0 | 0 | 0 | ||||
For Nifty Bank - strike price 56000 expiring on 27MAR2025
Delta for 56000 CE is 0.00
Historical price for 56000 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 2.9, which was -0.75 lower than the previous day. The implied volatity was 28.22, the open interest changed by 56 which increased total open position to 5978
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 3.95, which was -0.8 lower than the previous day. The implied volatity was 27.96, the open interest changed by -771 which decreased total open position to 5904
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 4.5, which was -0.25 lower than the previous day. The implied volatity was 28.02, the open interest changed by -180 which decreased total open position to 6666
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 5.1, which was -0.2 lower than the previous day. The implied volatity was 26.50, the open interest changed by 1248 which increased total open position to 6851
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 5, which was -0.65 lower than the previous day. The implied volatity was 23.40, the open interest changed by 1194 which increased total open position to 5603
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 5.95, which was -0.4 lower than the previous day. The implied volatity was 22.72, the open interest changed by 450 which increased total open position to 4419
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 6.6, which was -0.25 lower than the previous day. The implied volatity was 22.79, the open interest changed by 375 which increased total open position to 3987
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 6.7, which was -0.4 lower than the previous day. The implied volatity was 22.94, the open interest changed by 234 which increased total open position to 3423
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 6.7, which was -0.65 lower than the previous day. The implied volatity was 22.81, the open interest changed by 417 which increased total open position to 3202
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 6.55, which was -1.6 lower than the previous day. The implied volatity was 21.05, the open interest changed by 550 which increased total open position to 2888
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 8.35, which was -1.05 lower than the previous day. The implied volatity was 20.19, the open interest changed by 1009 which increased total open position to 2338
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 9.15, which was -2.6 lower than the previous day. The implied volatity was 19.89, the open interest changed by -6 which decreased total open position to 1327
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 11.4, which was -1.7 lower than the previous day. The implied volatity was 19.81, the open interest changed by 225 which increased total open position to 1333
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 14.4, which was -1.5 lower than the previous day. The implied volatity was 18.76, the open interest changed by -183 which decreased total open position to 1102
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 15.95, which was -3.05 lower than the previous day. The implied volatity was 17.69, the open interest changed by 101 which increased total open position to 1285
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 19, which was -2.8 lower than the previous day. The implied volatity was 17.21, the open interest changed by -3 which decreased total open position to 1184
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 21, which was -3.35 lower than the previous day. The implied volatity was 18.44, the open interest changed by 44 which increased total open position to 1189
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 24.45, which was -1.55 lower than the previous day. The implied volatity was 17.97, the open interest changed by 32 which increased total open position to 1144
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 25.65, which was -4.35 lower than the previous day. The implied volatity was 17.95, the open interest changed by 287 which increased total open position to 1108
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 29, which was -4.15 lower than the previous day. The implied volatity was 17.31, the open interest changed by 271 which increased total open position to 819
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 33.95, which was 0.25 higher than the previous day. The implied volatity was 17.04, the open interest changed by 52 which increased total open position to 548
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 33.3, which was -7 lower than the previous day. The implied volatity was 17.18, the open interest changed by -63 which decreased total open position to 499
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 38.25, which was -6.95 lower than the previous day. The implied volatity was 15.78, the open interest changed by 59 which increased total open position to 562
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 45.9, which was -9.4 lower than the previous day. The implied volatity was 15.09, the open interest changed by -110 which decreased total open position to 507
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 56.9, which was 0.8 higher than the previous day. The implied volatity was 14.94, the open interest changed by 12 which increased total open position to 617
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 56.95, which was 3.9 higher than the previous day. The implied volatity was 15.09, the open interest changed by 267 which increased total open position to 605
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 54.3, which was 11.8 higher than the previous day. The implied volatity was 15.26, the open interest changed by 167 which increased total open position to 332
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 39.1, which was -8.35 lower than the previous day. The implied volatity was 16.32, the open interest changed by 23 which increased total open position to 165
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 44.9, which was -16.7 lower than the previous day. The implied volatity was 15.63, the open interest changed by 39 which increased total open position to 142
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 63.35, which was 1.6 higher than the previous day. The implied volatity was 16.25, the open interest changed by 17 which increased total open position to 106
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 61.75, which was -12.3 lower than the previous day. The implied volatity was 16.58, the open interest changed by -1 which decreased total open position to 90
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 70, which was -0.65 lower than the previous day. The implied volatity was 17.36, the open interest changed by 3 which increased total open position to 89
On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 70, which was 7 higher than the previous day. The implied volatity was 17.83, the open interest changed by 11 which increased total open position to 86
On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 64, which was -7.45 lower than the previous day. The implied volatity was 19.48, the open interest changed by 2 which increased total open position to 72
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 74.55, which was -5.45 lower than the previous day. The implied volatity was 18.65, the open interest changed by 41 which increased total open position to 70
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 80, which was -10.70 lower than the previous day. The implied volatity was 18.18, the open interest changed by -4 which decreased total open position to 21
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 90.7, which was -21.85 lower than the previous day. The implied volatity was 18.03, the open interest changed by 4 which increased total open position to 24
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 112.55, which was -47.15 lower than the previous day. The implied volatity was 19.10, the open interest changed by 5 which increased total open position to 16
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 159.7, which was 7.65 higher than the previous day. The implied volatity was 18.64, the open interest changed by 0 which decreased total open position to 10
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 152.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 152.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 152.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 152.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 152.05, 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 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 152.05, which was -620.95 lower than the previous day. The implied volatity was 18.22, 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 773, which was 0.00 lower than the previous day. The implied volatity was 4.93, 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 773, which was 0.00 lower than the previous day. The implied volatity was 4.49, 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 773, which was 0.00 lower than the previous day. The implied volatity was 4.08, 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 773, which was 0.00 lower than the previous day. The implied volatity was 4.44, 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 773, which was 0.00 lower than the previous day. The implied volatity was 3.32, 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 773, which was lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 27MAR2025 56000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 7740.2 | 0 | 0.00 | 0 | 19 | 0 |
| 12 Mar | 48056.65 | 7740.2 | -309.8 | 33.77 | 63 | 20 | 909 |
| 11 Mar | 47853.95 | 8050 | 491.4 | 50.13 | 34 | 3 | 888 |
| 10 Mar | 48216.80 | 7571.65 | 329.7 | 29.52 | 2 | 1 | 884 |
| 7 Mar | 48497.50 | 7252.6 | 63.5 | 23.98 | 19 | 6 | 883 |
| 6 Mar | 48627.70 | 7160 | -160.85 | 35.73 | 22 | 3 | 877 |
| 5 Mar | 48489.95 | 7320.85 | -176.3 | 38.35 | 4 | 1 | 873 |
| 4 Mar | 48245.20 | 7497.15 | -56.25 | 37.69 | 4 | 1 | 873 |
| 3 Mar | 48114.30 | 7560.35 | 320.35 | 33.40 | 47 | -2 | 874 |
| 28 Feb | 48344.70 | 7240 | 418.9 | - | 28 | 6 | 876 |
| 27 Feb | 48743.80 | 6968.2 | 54.65 | 25.03 | 755 | 334 | 870 |
| 25 Feb | 48608.35 | 6944.2 | 123.95 | - | 119 | 83 | 535 |
| 24 Feb | 48651.95 | 6836.1 | 241.1 | - | 426 | 392 | 452 |
| 21 Feb | 48981.20 | 6595 | 415 | 19.37 | 5 | 4 | 59 |
| 20 Feb | 49334.55 | 6180 | 0 | 0.00 | 0 | 2 | 0 |
| 19 Feb | 49570.10 | 6180 | -470 | 29.56 | 5 | 2 | 55 |
| 18 Feb | 49087.30 | 6650 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 49258.90 | 6650 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 49099.45 | 6650 | 550 | 31.23 | 1 | 0 | 53 |
| 13 Feb | 49359.85 | 6100 | -400 | 20.91 | 4 | 3 | 53 |
| 12 Feb | 49479.45 | 6500 | 565.7 | 36.46 | 6 | 3 | 49 |
| 11 Feb | 49403.40 | 5953.9 | 318.9 | - | 5 | 4 | 45 |
| 10 Feb | 49981.00 | 5635 | 435 | 25.28 | 1 | 0 | 40 |
| 7 Feb | 50158.85 | 5200 | 175 | 19.03 | 3 | 2 | 39 |
| 6 Feb | 50382.10 | 5050 | 25 | 0.00 | 0 | 8 | 0 |
| 5 Feb | 50343.05 | 5050 | -206.95 | 17.45 | 9 | 7 | 36 |
| 4 Feb | 50157.95 | 5256.95 | 728.3 | 18.65 | 29 | 28 | 28 |
| 3 Feb | 49210.55 | 4528.65 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 49506.95 | 4528.65 | 0 | - | 0 | 0 | 0 |
| 31 Jan | 49587.20 | 4528.65 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 49311.95 | 4528.65 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 49165.95 | 4528.65 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 4528.65 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 4528.65 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 4528.65 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 4528.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 4528.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 4528.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 4528.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 4528.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 4528.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 4528.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 4528.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 4528.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 4528.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 4528.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 4528.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 4528.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 4528.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 4528.65 | 0.00 | - | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 4528.65 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 56000 expiring on 27MAR2025
Delta for 56000 PE is 0.00
Historical price for 56000 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 7740.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 7740.2, which was -309.8 lower than the previous day. The implied volatity was 33.77, the open interest changed by 20 which increased total open position to 909
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 8050, which was 491.4 higher than the previous day. The implied volatity was 50.13, the open interest changed by 3 which increased total open position to 888
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 7571.65, which was 329.7 higher than the previous day. The implied volatity was 29.52, the open interest changed by 1 which increased total open position to 884
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 7252.6, which was 63.5 higher than the previous day. The implied volatity was 23.98, the open interest changed by 6 which increased total open position to 883
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 7160, which was -160.85 lower than the previous day. The implied volatity was 35.73, the open interest changed by 3 which increased total open position to 877
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 7320.85, which was -176.3 lower than the previous day. The implied volatity was 38.35, the open interest changed by 1 which increased total open position to 873
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 7497.15, which was -56.25 lower than the previous day. The implied volatity was 37.69, the open interest changed by 1 which increased total open position to 873
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 7560.35, which was 320.35 higher than the previous day. The implied volatity was 33.40, the open interest changed by -2 which decreased total open position to 874
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 7240, which was 418.9 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 876
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 6968.2, which was 54.65 higher than the previous day. The implied volatity was 25.03, the open interest changed by 334 which increased total open position to 870
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 6944.2, which was 123.95 higher than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 535
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 6836.1, which was 241.1 higher than the previous day. The implied volatity was -, the open interest changed by 392 which increased total open position to 452
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 6595, which was 415 higher than the previous day. The implied volatity was 19.37, the open interest changed by 4 which increased total open position to 59
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 6180, 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 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 6180, which was -470 lower than the previous day. The implied volatity was 29.56, the open interest changed by 2 which increased total open position to 55
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 6650, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 6650, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 6650, which was 550 higher than the previous day. The implied volatity was 31.23, the open interest changed by 0 which decreased total open position to 53
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 6100, which was -400 lower than the previous day. The implied volatity was 20.91, the open interest changed by 3 which increased total open position to 53
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 6500, which was 565.7 higher than the previous day. The implied volatity was 36.46, the open interest changed by 3 which increased total open position to 49
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 5953.9, which was 318.9 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 45
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 5635, which was 435 higher than the previous day. The implied volatity was 25.28, the open interest changed by 0 which decreased total open position to 40
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 5200, which was 175 higher than the previous day. The implied volatity was 19.03, the open interest changed by 2 which increased total open position to 39
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 5050, which was 25 higher than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 5050, which was -206.95 lower than the previous day. The implied volatity was 17.45, the open interest changed by 7 which increased total open position to 36
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 5256.95, which was 728.3 higher than the previous day. The implied volatity was 18.65, the open interest changed by 28 which increased total open position to 28
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, 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 4528.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
