BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2025 11:40 AM IST
| BANKNIFTY 24APR2025 46500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 24 Apr | 55334.00 | 8925 | -5.35 | 0.00 | 0 | -41 | 0 | |||
| 23 Apr | 55370.05 | 8925 | -225.35 | - | 43 | -40 | 1,211 | |||
| 22 Apr | 55647.20 | 9150.35 | 358.95 | - | 17 | -15 | 1,253 | |||
| 21 Apr | 55304.50 | 8825 | 1084.6 | - | 47 | -39 | 1,268 | |||
| 17 Apr | 54290.20 | 7740.4 | 1182.55 | - | 9 | 0 | 1,314 | |||
| 16 Apr | 53117.75 | 6557.85 | 700.1 | - | 4 | -1 | 1,317 | |||
| 15 Apr | 52379.50 | 5857.75 | 1157.8 | - | 3 | -1 | 1,320 | |||
| 11 Apr | 51002.35 | 4711.25 | 659.2 | 29.97 | 509 | -273 | 1,321 | |||
| 9 Apr | 50240.15 | 4052.05 | -329.4 | 27.08 | 51 | -27 | 1,600 | |||
| 8 Apr | 50511.00 | 4400.1 | 578.8 | 30.47 | 601 | -242 | 1,627 | |||
| 7 Apr | 49860.10 | 3920.75 | -1116.85 | 31.26 | 229 | 21 | 1,870 | |||
| 4 Apr | 51502.70 | 5037.6 | -254.25 | - | 7 | 0 | 1,856 | |||
| 3 Apr | 51597.35 | 5291.85 | 226.75 | - | 48 | -30 | 1,859 | |||
| 2 Apr | 51348.05 | 5066 | 415 | - | 174 | -151 | 1,890 | |||
| 1 Apr | 50827.50 | 4651 | -699 | 16.73 | 113 | 2 | 2,041 | |||
| 28 Mar | 51564.85 | 5350 | 50 | - | 48 | 20 | 2,039 | |||
| 27 Mar | 51575.85 | 5300 | 200.1 | - | 29 | 0 | 2,019 | |||
| 26 Mar | 51209.00 | 5099.9 | -400.1 | 21.49 | 24 | 0 | 2,019 | |||
| 25 Mar | 51607.95 | 5500 | -75.25 | 27.74 | 3 | 1 | 2,020 | |||
| 24 Mar | 51704.95 | 5575.25 | 1036.4 | - | 6 | 1 | 2,019 | |||
| 21 Mar | 50593.55 | 4538.85 | 571.1 | 16.15 | 2 | 0 | 2,018 | |||
| 20 Mar | 50062.85 | 3992.3 | 287.45 | 16.41 | 255 | 0 | 2,018 | |||
| 19 Mar | 49702.60 | 3704.85 | 370.3 | 12.79 | 88 | -3 | 2,018 | |||
| 18 Mar | 49314.50 | 3392.9 | 877.65 | 13.76 | 959 | 572 | 2,021 | |||
| 17 Mar | 48354.15 | 2528.8 | 238.2 | 15.46 | 202 | 2 | 1,449 | |||
| 13 Mar | 48060.40 | 2288.3 | -111.7 | 14.52 | 51 | 36 | 1,460 | |||
| 12 Mar | 48056.65 | 2400 | 156.9 | 15.93 | 4 | 1 | 1,425 | |||
| 11 Mar | 47853.95 | 2251.5 | -563.35 | 15.34 | 29 | 2 | 1,424 | |||
| 10 Mar | 48216.80 | 2841.55 | 26.7 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 48497.50 | 2841.55 | 26.7 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 48627.70 | 2841.55 | 26.7 | 0.00 | 0 | 700 | 0 | |||
| 5 Mar | 48489.95 | 2841.55 | 165.5 | 14.70 | 733 | 700 | 1,422 | |||
| 4 Mar | 48245.20 | 2679.4 | -1481.4 | 14.69 | 733 | 679 | 679 | |||
| 3 Mar | 48114.30 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 48344.70 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 48743.80 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 48608.35 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 48651.95 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 48981.20 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 49334.55 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 49570.10 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 49087.30 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Feb | 49210.55 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 4160.8 | 0 | - | 0 | 0 | 0 | |||
For Nifty Bank - strike price 46500 expiring on 24APR2025
Delta for 46500 CE is 0.00
Historical price for 46500 CE is as follows
On 24 Apr BANKNIFTY was trading at 55334.00. The strike last trading price was 8925, which was -5.35 lower than the previous day. The implied volatity was 0.00, the open interest changed by -41 which decreased total open position to 0
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 8925, which was -225.35 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 1211
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 9150.35, which was 358.95 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1253
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 8825, which was 1084.6 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 1268
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 7740.4, which was 1182.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1314
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 6557.85, which was 700.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1317
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 5857.75, which was 1157.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1320
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 4711.25, which was 659.2 higher than the previous day. The implied volatity was 29.97, the open interest changed by -273 which decreased total open position to 1321
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 4052.05, which was -329.4 lower than the previous day. The implied volatity was 27.08, the open interest changed by -27 which decreased total open position to 1600
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 4400.1, which was 578.8 higher than the previous day. The implied volatity was 30.47, the open interest changed by -242 which decreased total open position to 1627
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 3920.75, which was -1116.85 lower than the previous day. The implied volatity was 31.26, the open interest changed by 21 which increased total open position to 1870
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 5037.6, which was -254.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1856
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 5291.85, which was 226.75 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 1859
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 5066, which was 415 higher than the previous day. The implied volatity was -, the open interest changed by -151 which decreased total open position to 1890
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 4651, which was -699 lower than the previous day. The implied volatity was 16.73, the open interest changed by 2 which increased total open position to 2041
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 5350, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 2039
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 5300, which was 200.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2019
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 5099.9, which was -400.1 lower than the previous day. The implied volatity was 21.49, the open interest changed by 0 which decreased total open position to 2019
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 5500, which was -75.25 lower than the previous day. The implied volatity was 27.74, the open interest changed by 1 which increased total open position to 2020
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 5575.25, which was 1036.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2019
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 4538.85, which was 571.1 higher than the previous day. The implied volatity was 16.15, the open interest changed by 0 which decreased total open position to 2018
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 3992.3, which was 287.45 higher than the previous day. The implied volatity was 16.41, the open interest changed by 0 which decreased total open position to 2018
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 3704.85, which was 370.3 higher than the previous day. The implied volatity was 12.79, the open interest changed by -3 which decreased total open position to 2018
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 3392.9, which was 877.65 higher than the previous day. The implied volatity was 13.76, the open interest changed by 572 which increased total open position to 2021
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 2528.8, which was 238.2 higher than the previous day. The implied volatity was 15.46, the open interest changed by 2 which increased total open position to 1449
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 2288.3, which was -111.7 lower than the previous day. The implied volatity was 14.52, the open interest changed by 36 which increased total open position to 1460
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 2400, which was 156.9 higher than the previous day. The implied volatity was 15.93, the open interest changed by 1 which increased total open position to 1425
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 2251.5, which was -563.35 lower than the previous day. The implied volatity was 15.34, the open interest changed by 2 which increased total open position to 1424
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 2841.55, which was 26.7 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 2841.55, which was 26.7 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 2841.55, which was 26.7 higher than the previous day. The implied volatity was 0.00, the open interest changed by 700 which increased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 2841.55, which was 165.5 higher than the previous day. The implied volatity was 14.70, the open interest changed by 700 which increased total open position to 1422
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 2679.4, which was -1481.4 lower than the previous day. The implied volatity was 14.69, the open interest changed by 679 which increased total open position to 679
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 4160.8, 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 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 4160.8, 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 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 4160.8, 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 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 4160.8, 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 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 4160.8, 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 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 4160.8, 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 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 4160.8, 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 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 4160.8, 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 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 4160.8, 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 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 4160.8, 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 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 4160.8, 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 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 4160.8, 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 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 4160.8, 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 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 4160.8, 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 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 4160.8, 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 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 4160.8, 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 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 4160.8, 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 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 4160.8, 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 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 4160.8, 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 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 4160.8, 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 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 4160.8, 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
| BANKNIFTY 24APR2025 46500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 24 Apr | 55334.00 | 1.6 | -0.75 | - | 5,582 | -1,099 | 4,073 |
| 23 Apr | 55370.05 | 2.55 | -0.5 | - | 14,445 | 163 | 5,190 |
| 22 Apr | 55647.20 | 2.95 | -1.3 | - | 16,774 | -624 | 5,085 |
| 21 Apr | 55304.50 | 4.2 | -3.15 | - | 28,672 | -1,921 | 5,855 |
| 17 Apr | 54290.20 | 7 | -2.25 | 45.63 | 29,227 | -1,029 | 7,865 |
| 16 Apr | 53117.75 | 9.15 | -10.2 | 38.90 | 43,259 | -2,772 | 8,974 |
| 15 Apr | 52379.50 | 17.65 | -59.35 | 36.81 | 51,660 | -659 | 11,648 |
| 11 Apr | 51002.35 | 74 | -80.15 | 32.41 | 54,201 | 622 | 12,307 |
| 9 Apr | 50240.15 | 157 | 14.2 | 32.28 | 51,202 | -1,499 | 11,777 |
| 8 Apr | 50511.00 | 135.25 | -151.85 | 31.65 | 42,827 | -502 | 13,460 |
| 7 Apr | 49860.10 | 281.9 | 257.85 | 34.68 | 78,565 | 787 | 13,962 |
| 4 Apr | 51502.70 | 23.1 | 0.95 | 23.20 | 29,787 | -1,113 | 13,278 |
| 3 Apr | 51597.35 | 21.9 | -2.55 | 22.70 | 37,566 | 2,812 | 14,386 |
| 2 Apr | 51348.05 | 24.6 | -5.5 | 21.94 | 32,606 | 3,858 | 11,606 |
| 1 Apr | 50827.50 | 31 | 4.9 | 20.55 | 22,776 | 1,784 | 7,733 |
| 28 Mar | 51564.85 | 26.2 | -12.4 | 20.72 | 23,589 | -124 | 5,949 |
| 27 Mar | 51575.85 | 39.45 | -6.9 | 21.84 | 5,924 | 1,150 | 6,079 |
| 26 Mar | 51209.00 | 46.5 | 0.55 | 21.04 | 3,296 | 116 | 4,944 |
| 25 Mar | 51607.95 | 50 | 3.15 | 21.93 | 3,182 | -347 | 4,884 |
| 24 Mar | 51704.95 | 46.35 | -15.35 | 22.02 | 7,636 | -763 | 5,239 |
| 21 Mar | 50593.55 | 58.8 | -21.65 | 18.71 | 7,169 | 188 | 6,004 |
| 20 Mar | 50062.85 | 80.35 | -21.5 | 17.84 | 4,434 | 12 | 5,816 |
| 19 Mar | 49702.60 | 101 | -39.15 | 17.71 | 6,537 | -25 | 5,815 |
| 18 Mar | 49314.50 | 133.95 | -129.9 | 17.58 | 8,179 | 1,403 | 5,880 |
| 17 Mar | 48354.15 | 260 | -92.4 | 17.03 | 4,007 | 1,005 | 4,479 |
| 13 Mar | 48060.40 | 363.15 | -8.95 | 17.25 | 1,288 | 122 | 3,491 |
| 12 Mar | 48056.65 | 366 | -75.1 | 17.34 | 1,656 | 408 | 3,386 |
| 11 Mar | 47853.95 | 425.1 | 46.2 | 17.58 | 1,110 | 114 | 2,977 |
| 10 Mar | 48216.80 | 396.15 | 67.5 | 18.22 | 1,130 | 223 | 2,864 |
| 7 Mar | 48497.50 | 334.95 | -0.15 | 17.67 | 461 | 154 | 2,641 |
| 6 Mar | 48627.70 | 335.1 | -12.95 | 18.25 | 568 | 110 | 2,494 |
| 5 Mar | 48489.95 | 340 | -44.9 | 17.75 | 1,880 | 720 | 2,397 |
| 4 Mar | 48245.20 | 377.9 | -29 | 17.56 | 1,415 | 847 | 1,675 |
| 3 Mar | 48114.30 | 404.15 | 19.9 | 17.39 | 683 | 274 | 828 |
| 28 Feb | 48344.70 | 387.15 | 78.55 | 17.17 | 945 | 219 | 558 |
| 27 Feb | 48743.80 | 324 | -9.5 | 17.25 | 323 | 87 | 339 |
| 25 Feb | 48608.35 | 340.85 | -6.15 | 17.18 | 143 | 34 | 252 |
| 24 Feb | 48651.95 | 350.7 | 19.05 | 17.52 | 88 | 34 | 218 |
| 21 Feb | 48981.20 | 337.05 | 59.35 | 17.81 | 81 | 32 | 183 |
| 20 Feb | 49334.55 | 285.5 | -2.5 | 17.91 | 79 | 33 | 150 |
| 19 Feb | 49570.10 | 288 | -62.5 | 18.61 | 41 | 17 | 117 |
| 18 Feb | 49087.30 | 352 | 29.7 | 18.35 | 36 | 18 | 100 |
| 17 Feb | 49258.90 | 316.55 | -28.85 | 18.28 | 230 | -115 | 84 |
| 14 Feb | 49099.45 | 350.6 | 23.5 | 17.93 | 70 | 30 | 198 |
| 13 Feb | 49359.85 | 323.6 | 4.05 | 18.19 | 112 | 88 | 169 |
| 12 Feb | 49479.45 | 319.55 | 9.45 | 18.57 | 78 | 39 | 90 |
| 11 Feb | 49403.40 | 310.1 | 83.5 | 17.81 | 18 | 2 | 49 |
| 10 Feb | 49981.00 | 226.6 | 16.6 | 17.65 | 4 | 1 | 45 |
| 7 Feb | 50158.85 | 210 | -1.35 | 17.60 | 2 | 0 | 43 |
| 6 Feb | 50382.10 | 211.35 | -0.1 | 18.12 | 16 | 6 | 43 |
| 5 Feb | 50343.05 | 212.15 | -57.9 | 17.75 | 35 | 16 | 35 |
| 4 Feb | 50157.95 | 270.05 | -109.95 | 18.48 | 19 | 12 | 18 |
| 3 Feb | 49210.55 | 380 | -54.15 | 18.09 | 1 | 0 | 7 |
| 1 Feb | 49506.95 | 434.15 | -26.2 | 19.72 | 2 | 0 | 7 |
For Nifty Bank - strike price 46500 expiring on 24APR2025
Delta for 46500 PE is -
Historical price for 46500 PE is as follows
On 24 Apr BANKNIFTY was trading at 55334.00. The strike last trading price was 1.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -1099 which decreased total open position to 4073
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 2.55, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 163 which increased total open position to 5190
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 2.95, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -624 which decreased total open position to 5085
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 4.2, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -1921 which decreased total open position to 5855
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 7, which was -2.25 lower than the previous day. The implied volatity was 45.63, the open interest changed by -1029 which decreased total open position to 7865
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 9.15, which was -10.2 lower than the previous day. The implied volatity was 38.90, the open interest changed by -2772 which decreased total open position to 8974
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 17.65, which was -59.35 lower than the previous day. The implied volatity was 36.81, the open interest changed by -659 which decreased total open position to 11648
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 74, which was -80.15 lower than the previous day. The implied volatity was 32.41, the open interest changed by 622 which increased total open position to 12307
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 157, which was 14.2 higher than the previous day. The implied volatity was 32.28, the open interest changed by -1499 which decreased total open position to 11777
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 135.25, which was -151.85 lower than the previous day. The implied volatity was 31.65, the open interest changed by -502 which decreased total open position to 13460
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 281.9, which was 257.85 higher than the previous day. The implied volatity was 34.68, the open interest changed by 787 which increased total open position to 13962
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 23.1, which was 0.95 higher than the previous day. The implied volatity was 23.20, the open interest changed by -1113 which decreased total open position to 13278
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 21.9, which was -2.55 lower than the previous day. The implied volatity was 22.70, the open interest changed by 2812 which increased total open position to 14386
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 24.6, which was -5.5 lower than the previous day. The implied volatity was 21.94, the open interest changed by 3858 which increased total open position to 11606
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 31, which was 4.9 higher than the previous day. The implied volatity was 20.55, the open interest changed by 1784 which increased total open position to 7733
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 26.2, which was -12.4 lower than the previous day. The implied volatity was 20.72, the open interest changed by -124 which decreased total open position to 5949
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 39.45, which was -6.9 lower than the previous day. The implied volatity was 21.84, the open interest changed by 1150 which increased total open position to 6079
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 46.5, which was 0.55 higher than the previous day. The implied volatity was 21.04, the open interest changed by 116 which increased total open position to 4944
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 50, which was 3.15 higher than the previous day. The implied volatity was 21.93, the open interest changed by -347 which decreased total open position to 4884
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 46.35, which was -15.35 lower than the previous day. The implied volatity was 22.02, the open interest changed by -763 which decreased total open position to 5239
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 58.8, which was -21.65 lower than the previous day. The implied volatity was 18.71, the open interest changed by 188 which increased total open position to 6004
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 80.35, which was -21.5 lower than the previous day. The implied volatity was 17.84, the open interest changed by 12 which increased total open position to 5816
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 101, which was -39.15 lower than the previous day. The implied volatity was 17.71, the open interest changed by -25 which decreased total open position to 5815
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 133.95, which was -129.9 lower than the previous day. The implied volatity was 17.58, the open interest changed by 1403 which increased total open position to 5880
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 260, which was -92.4 lower than the previous day. The implied volatity was 17.03, the open interest changed by 1005 which increased total open position to 4479
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 363.15, which was -8.95 lower than the previous day. The implied volatity was 17.25, the open interest changed by 122 which increased total open position to 3491
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 366, which was -75.1 lower than the previous day. The implied volatity was 17.34, the open interest changed by 408 which increased total open position to 3386
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 425.1, which was 46.2 higher than the previous day. The implied volatity was 17.58, the open interest changed by 114 which increased total open position to 2977
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 396.15, which was 67.5 higher than the previous day. The implied volatity was 18.22, the open interest changed by 223 which increased total open position to 2864
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 334.95, which was -0.15 lower than the previous day. The implied volatity was 17.67, the open interest changed by 154 which increased total open position to 2641
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 335.1, which was -12.95 lower than the previous day. The implied volatity was 18.25, the open interest changed by 110 which increased total open position to 2494
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 340, which was -44.9 lower than the previous day. The implied volatity was 17.75, the open interest changed by 720 which increased total open position to 2397
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 377.9, which was -29 lower than the previous day. The implied volatity was 17.56, the open interest changed by 847 which increased total open position to 1675
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 404.15, which was 19.9 higher than the previous day. The implied volatity was 17.39, the open interest changed by 274 which increased total open position to 828
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 387.15, which was 78.55 higher than the previous day. The implied volatity was 17.17, the open interest changed by 219 which increased total open position to 558
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 324, which was -9.5 lower than the previous day. The implied volatity was 17.25, the open interest changed by 87 which increased total open position to 339
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 340.85, which was -6.15 lower than the previous day. The implied volatity was 17.18, the open interest changed by 34 which increased total open position to 252
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 350.7, which was 19.05 higher than the previous day. The implied volatity was 17.52, the open interest changed by 34 which increased total open position to 218
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 337.05, which was 59.35 higher than the previous day. The implied volatity was 17.81, the open interest changed by 32 which increased total open position to 183
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 285.5, which was -2.5 lower than the previous day. The implied volatity was 17.91, the open interest changed by 33 which increased total open position to 150
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 288, which was -62.5 lower than the previous day. The implied volatity was 18.61, the open interest changed by 17 which increased total open position to 117
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 352, which was 29.7 higher than the previous day. The implied volatity was 18.35, the open interest changed by 18 which increased total open position to 100
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 316.55, which was -28.85 lower than the previous day. The implied volatity was 18.28, the open interest changed by -115 which decreased total open position to 84
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 350.6, which was 23.5 higher than the previous day. The implied volatity was 17.93, the open interest changed by 30 which increased total open position to 198
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 323.6, which was 4.05 higher than the previous day. The implied volatity was 18.19, the open interest changed by 88 which increased total open position to 169
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 319.55, which was 9.45 higher than the previous day. The implied volatity was 18.57, the open interest changed by 39 which increased total open position to 90
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 310.1, which was 83.5 higher than the previous day. The implied volatity was 17.81, the open interest changed by 2 which increased total open position to 49
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 226.6, which was 16.6 higher than the previous day. The implied volatity was 17.65, the open interest changed by 1 which increased total open position to 45
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 210, which was -1.35 lower than the previous day. The implied volatity was 17.60, the open interest changed by 0 which decreased total open position to 43
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 211.35, which was -0.1 lower than the previous day. The implied volatity was 18.12, the open interest changed by 6 which increased total open position to 43
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 212.15, which was -57.9 lower than the previous day. The implied volatity was 17.75, the open interest changed by 16 which increased total open position to 35
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 270.05, which was -109.95 lower than the previous day. The implied volatity was 18.48, the open interest changed by 12 which increased total open position to 18
On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 380, which was -54.15 lower than the previous day. The implied volatity was 18.09, the open interest changed by 0 which decreased total open position to 7
On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 434.15, which was -26.2 lower than the previous day. The implied volatity was 19.72, the open interest changed by 0 which decreased total open position to 7
