BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2025 04:13 PM IST
| BANKNIFTY 27MAR2025 58000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.82
Theta: -1.02
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 48060.40 | 2.65 | -0.4 | 33.75 | 3,388 | -55 | 4,975 | |||
| 12 Mar | 48056.65 | 3.15 | -0.7 | 32.98 | 5,181 | -292 | 5,102 | |||
| 11 Mar | 47853.95 | 3.5 | -0.5 | 32.81 | 6,353 | 988 | 5,543 | |||
| 10 Mar | 48216.80 | 4.25 | -0.45 | 31.44 | 2,738 | -147 | 4,554 | |||
| 7 Mar | 48497.50 | 4.8 | 0.15 | 28.43 | 4,642 | -178 | 4,701 | |||
| 6 Mar | 48627.70 | 4.5 | -0.4 | 26.97 | 3,149 | -24 | 4,882 | |||
| 5 Mar | 48489.95 | 4.8 | -0.65 | 26.87 | 2,514 | 99 | 4,952 | |||
| 4 Mar | 48245.20 | 5.55 | -0.7 | 27.25 | 3,481 | -473 | 4,876 | |||
| 3 Mar | 48114.30 | 6.25 | -0.6 | 27.39 | 9,153 | 950 | 5,365 | |||
| 28 Feb | 48344.70 | 6.15 | -1.5 | 25.39 | 7,475 | 930 | 4,471 | |||
| 27 Feb | 48743.80 | 7.55 | 0.25 | 24.46 | 5,252 | 824 | 3,541 | |||
| 25 Feb | 48608.35 | 7.5 | -1.7 | 23.68 | 2,092 | 1,227 | 2,679 | |||
| 24 Feb | 48651.95 | 9.25 | -1.45 | 23.67 | 1,071 | 149 | 1,455 | |||
| 21 Feb | 48981.20 | 10 | -0.35 | 22.07 | 974 | 661 | 1,306 | |||
| 20 Feb | 49334.55 | 10 | -0.95 | 20.75 | 530 | 241 | 613 | |||
| 19 Feb | 49570.10 | 10.65 | -2.95 | 20.05 | 383 | -41 | 372 | |||
| 18 Feb | 49087.30 | 13.55 | -0.75 | 21.51 | 438 | -184 | 417 | |||
| 17 Feb | 49258.90 | 14.5 | -1.85 | 20.83 | 108 | 20 | 601 | |||
| 14 Feb | 49099.45 | 16 | -2.05 | 20.79 | 127 | 17 | 551 | |||
| 13 Feb | 49359.85 | 18 | -2.35 | 20.17 | 140 | 34 | 534 | |||
| 12 Feb | 49479.45 | 20.45 | -0.05 | 19.82 | 91 | 11 | 500 | |||
| 11 Feb | 49403.40 | 20.5 | -1.3 | 19.95 | 48 | 7 | 488 | |||
| 10 Feb | 49981.00 | 21.8 | -1 | 18.45 | 30 | 7 | 481 | |||
| 7 Feb | 50158.85 | 22.7 | -4.75 | 17.35 | 73 | 7 | 475 | |||
| 6 Feb | 50382.10 | 27.1 | 0.25 | 17.10 | 110 | 10 | 459 | |||
| 5 Feb | 50343.05 | 28.45 | 0.2 | 17.31 | 592 | 352 | 445 | |||
| 4 Feb | 50157.95 | 28 | 4.1 | 17.50 | 302 | 27 | 93 | |||
| 3 Feb | 49210.55 | 23 | -0.8 | 18.72 | 261 | 11 | 67 | |||
| 1 Feb | 49506.95 | 23.25 | -45 | 17.71 | 93 | -2 | 56 | |||
| 31 Jan | 49587.20 | 68.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Jan | 49311.95 | 68.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Jan | 49165.95 | 68.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Jan | 48866.85 | 68.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Jan | 48064.65 | 68.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Jan | 48367.80 | 68.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Jan | 48589.00 | 68.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Jan | 48724.40 | 68.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Jan | 48570.90 | 68.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Jan | 49350.80 | 68.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Jan | 48540.60 | 68.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Jan | 49278.70 | 68.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 48751.70 | 68.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 48729.15 | 68.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Jan | 48041.25 | 68.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Jan | 48734.15 | 68.25 | 0.00 | 0.00 | 0 | -20 | 0 | |||
| 9 Jan | 49503.50 | 68.25 | -7.80 | 17.04 | 31 | -20 | 58 | |||
| 8 Jan | 49835.05 | 76.05 | 0.00 | 0.00 | 0 | -5 | 0 | |||
| 7 Jan | 50202.15 | 76.05 | 0.25 | 15.82 | 11 | -4 | 79 | |||
| 6 Jan | 49922.00 | 75.8 | -22.05 | 16.12 | 69 | 42 | 83 | |||
| 3 Jan | 50988.80 | 97.85 | -72.85 | 14.45 | 56 | 9 | 10 | |||
| 2 Jan | 51605.55 | 170.7 | 14.88 | 1 | 0 | 0 | ||||
For Nifty Bank - strike price 58000 expiring on 27MAR2025
Delta for 58000 CE is 0.00
Historical price for 58000 CE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 2.65, which was -0.4 lower than the previous day. The implied volatity was 33.75, the open interest changed by -55 which decreased total open position to 4975
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 3.15, which was -0.7 lower than the previous day. The implied volatity was 32.98, the open interest changed by -292 which decreased total open position to 5102
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 3.5, which was -0.5 lower than the previous day. The implied volatity was 32.81, the open interest changed by 988 which increased total open position to 5543
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 4.25, which was -0.45 lower than the previous day. The implied volatity was 31.44, the open interest changed by -147 which decreased total open position to 4554
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 4.8, which was 0.15 higher than the previous day. The implied volatity was 28.43, the open interest changed by -178 which decreased total open position to 4701
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 4.5, which was -0.4 lower than the previous day. The implied volatity was 26.97, the open interest changed by -24 which decreased total open position to 4882
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 4.8, which was -0.65 lower than the previous day. The implied volatity was 26.87, the open interest changed by 99 which increased total open position to 4952
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 5.55, which was -0.7 lower than the previous day. The implied volatity was 27.25, the open interest changed by -473 which decreased total open position to 4876
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 6.25, which was -0.6 lower than the previous day. The implied volatity was 27.39, the open interest changed by 950 which increased total open position to 5365
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 6.15, which was -1.5 lower than the previous day. The implied volatity was 25.39, the open interest changed by 930 which increased total open position to 4471
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 7.55, which was 0.25 higher than the previous day. The implied volatity was 24.46, the open interest changed by 824 which increased total open position to 3541
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 7.5, which was -1.7 lower than the previous day. The implied volatity was 23.68, the open interest changed by 1227 which increased total open position to 2679
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 9.25, which was -1.45 lower than the previous day. The implied volatity was 23.67, the open interest changed by 149 which increased total open position to 1455
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 10, which was -0.35 lower than the previous day. The implied volatity was 22.07, the open interest changed by 661 which increased total open position to 1306
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 10, which was -0.95 lower than the previous day. The implied volatity was 20.75, the open interest changed by 241 which increased total open position to 613
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 10.65, which was -2.95 lower than the previous day. The implied volatity was 20.05, the open interest changed by -41 which decreased total open position to 372
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 13.55, which was -0.75 lower than the previous day. The implied volatity was 21.51, the open interest changed by -184 which decreased total open position to 417
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 14.5, which was -1.85 lower than the previous day. The implied volatity was 20.83, the open interest changed by 20 which increased total open position to 601
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 16, which was -2.05 lower than the previous day. The implied volatity was 20.79, the open interest changed by 17 which increased total open position to 551
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 18, which was -2.35 lower than the previous day. The implied volatity was 20.17, the open interest changed by 34 which increased total open position to 534
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 20.45, which was -0.05 lower than the previous day. The implied volatity was 19.82, the open interest changed by 11 which increased total open position to 500
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 20.5, which was -1.3 lower than the previous day. The implied volatity was 19.95, the open interest changed by 7 which increased total open position to 488
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 21.8, which was -1 lower than the previous day. The implied volatity was 18.45, the open interest changed by 7 which increased total open position to 481
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 22.7, which was -4.75 lower than the previous day. The implied volatity was 17.35, the open interest changed by 7 which increased total open position to 475
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 27.1, which was 0.25 higher than the previous day. The implied volatity was 17.10, the open interest changed by 10 which increased total open position to 459
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 28.45, which was 0.2 higher than the previous day. The implied volatity was 17.31, the open interest changed by 352 which increased total open position to 445
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 28, which was 4.1 higher than the previous day. The implied volatity was 17.50, the open interest changed by 27 which increased total open position to 93
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 23, which was -0.8 lower than the previous day. The implied volatity was 18.72, the open interest changed by 11 which increased total open position to 67
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 23.25, which was -45 lower than the previous day. The implied volatity was 17.71, the open interest changed by -2 which decreased total open position to 56
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 68.25, 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 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 68.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 68.25, 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 68.25, 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 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 68.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 68.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 68.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 68.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 68.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 68.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 68.25, 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 68.25, 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 68.25, 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 68.25, 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 68.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 68.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -20 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 68.25, which was -7.80 lower than the previous day. The implied volatity was 17.04, the open interest changed by -20 which decreased total open position to 58
On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 76.05, which was 0.00 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 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 76.05, which was 0.25 higher than the previous day. The implied volatity was 15.82, the open interest changed by -4 which decreased total open position to 79
On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 75.8, which was -22.05 lower than the previous day. The implied volatity was 16.12, the open interest changed by 42 which increased total open position to 83
On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 97.85, which was -72.85 lower than the previous day. The implied volatity was 14.45, the open interest changed by 9 which increased total open position to 10
On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 170.7, which was lower than the previous day. The implied volatity was 14.88, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 27MAR2025 58000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 4.77
Theta: 7.81
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 48060.40 | 9792.65 | 4.2 | 45.52 | 3 | -2 | 557 |
| 12 Mar | 48056.65 | 9788.45 | 602.95 | 51.07 | 14 | -13 | 560 |
| 11 Mar | 47853.95 | 9185.5 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 48216.80 | 9185.5 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 48497.50 | 9185.5 | 0 | 0.00 | 0 | 3 | 0 |
| 6 Mar | 48627.70 | 9185.5 | -38.45 | 45.43 | 11 | 4 | 574 |
| 5 Mar | 48489.95 | 9235.9 | -215.55 | 40.75 | 16 | 2 | 570 |
| 4 Mar | 48245.20 | 9405.35 | -117.05 | 38.25 | 15 | -6 | 568 |
| 3 Mar | 48114.30 | 9521.05 | 255.7 | 37.14 | 7 | 1 | 574 |
| 28 Feb | 48344.70 | 9325 | 533.85 | 28.24 | 27 | -1 | 574 |
| 27 Feb | 48743.80 | 8940.7 | 59.4 | 28.62 | 320 | 300 | 575 |
| 25 Feb | 48608.35 | 8883 | 66.95 | - | 173 | 169 | 273 |
| 24 Feb | 48651.95 | 8811.3 | 278.55 | - | 36 | 29 | 103 |
| 21 Feb | 48981.20 | 8574.25 | 489.25 | 23.44 | 31 | 29 | 73 |
| 20 Feb | 49334.55 | 8085 | 122.5 | - | 3 | 2 | 43 |
| 19 Feb | 49570.10 | 7971 | -325 | 27.06 | 13 | 1 | 40 |
| 18 Feb | 49087.30 | 8296 | 288.05 | - | 9 | 3 | 38 |
| 17 Feb | 49258.90 | 8007.95 | -192.05 | - | 4 | 2 | 35 |
| 14 Feb | 49099.45 | 8200 | 850 | - | 3 | 1 | 33 |
| 13 Feb | 49359.85 | 7350 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 49479.45 | 7350 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 49403.40 | 7350 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 49981.00 | 7350 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 50158.85 | 7350 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 50382.10 | 7350 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 50343.05 | 7350 | 0 | 0.00 | 0 | 20 | 0 |
| 4 Feb | 50157.95 | 7350 | -574.4 | 27.63 | 20 | 16 | 28 |
| 3 Feb | 49210.55 | 7924.4 | 432.35 | - | 3 | 2 | 11 |
| 1 Feb | 49506.95 | 7492.05 | 0 | 0.00 | 0 | 9 | 0 |
| 31 Jan | 49587.20 | 7492.05 | 1353.25 | - | 9 | 6 | 6 |
| 30 Jan | 49311.95 | 6138.8 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 49165.95 | 6138.8 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 48866.85 | 6138.8 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 48064.65 | 6138.8 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 48367.80 | 6138.8 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 48589.00 | 6138.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 48724.40 | 6138.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Jan | 48570.90 | 6138.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 49350.80 | 6138.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 48540.60 | 6138.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 49278.70 | 6138.8 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 48751.70 | 6138.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 48729.15 | 6138.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 48041.25 | 6138.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 48734.15 | 6138.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 49503.50 | 6138.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 49835.05 | 6138.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 50202.15 | 6138.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 49922.00 | 6138.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 50988.80 | 6138.8 | 0.00 | - | 0 | 0 | 0 |
| 2 Jan | 51605.55 | 6138.8 | - | 0 | 0 | 0 | |
For Nifty Bank - strike price 58000 expiring on 27MAR2025
Delta for 58000 PE is -0.98
Historical price for 58000 PE is as follows
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 9792.65, which was 4.2 higher than the previous day. The implied volatity was 45.52, the open interest changed by -2 which decreased total open position to 557
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 9788.45, which was 602.95 higher than the previous day. The implied volatity was 51.07, the open interest changed by -13 which decreased total open position to 560
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 9185.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 9185.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 9185.5, 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 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 9185.5, which was -38.45 lower than the previous day. The implied volatity was 45.43, the open interest changed by 4 which increased total open position to 574
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 9235.9, which was -215.55 lower than the previous day. The implied volatity was 40.75, the open interest changed by 2 which increased total open position to 570
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 9405.35, which was -117.05 lower than the previous day. The implied volatity was 38.25, the open interest changed by -6 which decreased total open position to 568
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 9521.05, which was 255.7 higher than the previous day. The implied volatity was 37.14, the open interest changed by 1 which increased total open position to 574
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 9325, which was 533.85 higher than the previous day. The implied volatity was 28.24, the open interest changed by -1 which decreased total open position to 574
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 8940.7, which was 59.4 higher than the previous day. The implied volatity was 28.62, the open interest changed by 300 which increased total open position to 575
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 8883, which was 66.95 higher than the previous day. The implied volatity was -, the open interest changed by 169 which increased total open position to 273
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 8811.3, which was 278.55 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 103
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 8574.25, which was 489.25 higher than the previous day. The implied volatity was 23.44, the open interest changed by 29 which increased total open position to 73
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 8085, which was 122.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 43
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 7971, which was -325 lower than the previous day. The implied volatity was 27.06, the open interest changed by 1 which increased total open position to 40
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 8296, which was 288.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 38
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 8007.95, which was -192.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 35
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 8200, which was 850 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 33
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 7350, 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 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 7350, 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 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 7350, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 7350, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 7350, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 7350, 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 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 7350, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 7350, which was -574.4 lower than the previous day. The implied volatity was 27.63, the open interest changed by 16 which increased total open position to 28
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 7924.4, which was 432.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 11
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 7492.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 7492.05, which was 1353.25 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 6138.8, 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 6138.8, 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 6138.8, 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 6138.8, 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 6138.8, 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 6138.8, 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 6138.8, 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 6138.8, 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 6138.8, 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 6138.8, 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 6138.8, 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 6138.8, 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 6138.8, 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 6138.8, 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 6138.8, 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 6138.8, 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 6138.8, 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 6138.8, 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 6138.8, 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 6138.8, 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 6138.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
