BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
12 May 2025 04:13 PM IST
| BANKNIFTY 29MAY2025 47000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 3.82
Theta: -16.62
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 May | 55382.85 | 8650 | 1884.25 | 35.52 | 114 | 13 | 692 | |||
| 9 May | 53595.25 | 6765.5 | -825.9 | - | 18 | -14 | 679 | |||
| 8 May | 54365.65 | 7591.4 | 41.4 | 43.69 | 4 | -1 | 691 | |||
| 7 May | 54610.90 | 7550 | 167.2 | - | 8 | 4 | 696 | |||
| 6 May | 54271.40 | 7365.6 | -691.55 | - | 16 | -9 | 693 | |||
| 5 May | 54919.50 | 8070 | -461.8 | - | 31 | 0 | 706 | |||
| 2 May | 55115.35 | 8531.8 | 347.3 | 38.67 | 5 | 0 | 707 | |||
| 30 Apr | 55087.15 | 8175 | -275.1 | - | 22 | -2 | 709 | |||
| 29 Apr | 55391.25 | 8450.1 | -119.8 | - | 17 | 2 | 711 | |||
| 28 Apr | 55432.80 | 8569.9 | 973.55 | - | 14 | 4 | 709 | |||
|
|
||||||||||
| 25 Apr | 54664.05 | 7596.35 | -626.85 | - | 205 | 76 | 705 | |||
| 24 Apr | 55201.40 | 8164.35 | -254.65 | - | 169 | 69 | 628 | |||
| 23 Apr | 55370.05 | 8435 | -231.8 | - | 195 | 94 | 558 | |||
| 22 Apr | 55647.20 | 8631.4 | 252.35 | - | 132 | 80 | 462 | |||
| 21 Apr | 55304.50 | 8379.05 | 1135.55 | - | 102 | -2 | 383 | |||
| 17 Apr | 54290.20 | 7230 | 1030 | - | 147 | 21 | 382 | |||
| 16 Apr | 53117.75 | 6200 | 652.9 | - | 93 | 66 | 361 | |||
| 15 Apr | 52379.50 | 5625 | 925 | - | 218 | 160 | 295 | |||
| 11 Apr | 51002.35 | 4700 | 602.05 | 17.46 | 12 | 4 | 135 | |||
| 9 Apr | 50240.15 | 4088.7 | -361.3 | 17.77 | 19 | -1 | 131 | |||
| 8 Apr | 50511.00 | 4450 | 682.55 | 20.03 | 5 | 0 | 133 | |||
| 7 Apr | 49860.10 | 3950 | -1032.5 | 19.69 | 155 | 66 | 132 | |||
| 4 Apr | 51502.70 | 4982.5 | -17.5 | - | 6 | 0 | 66 | |||
| 3 Apr | 51597.35 | 5000 | 210.5 | - | 9 | 2 | 66 | |||
| 2 Apr | 51348.05 | 4800 | 460.45 | - | 8 | 5 | 63 | |||
| 1 Apr | 50827.50 | 4339.55 | -641.25 | - | 12 | 54 | 54 | |||
| 28 Mar | 51564.85 | 4980.8 | 0 | 0.00 | 0 | 1 | 0 | |||
| 27 Mar | 51575.85 | 4980.8 | -200 | - | 1 | 0 | 53 | |||
| 26 Mar | 51209.00 | 5180.8 | 980.8 | 19.13 | 2 | 0 | 53 | |||
| 25 Mar | 51607.95 | 4200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 51704.95 | 4200 | 0 | 0.00 | 0 | 2 | 0 | |||
| 21 Mar | 50593.55 | 4200 | 440 | - | 2 | 1 | 52 | |||
| 20 Mar | 50062.85 | 3760 | 175.9 | - | 3 | 0 | 51 | |||
| 19 Mar | 49702.60 | 3531 | 456.7 | - | 12 | -11 | 50 | |||
| 18 Mar | 49314.50 | 3074.3 | 523.8 | - | 26 | 19 | 59 | |||
| 17 Mar | 48354.15 | 2550.5 | 254 | 12.32 | 2 | 0 | 40 | |||
| 13 Mar | 48060.40 | 2300.3 | -59.3 | 11.59 | 30 | 17 | 36 | |||
| 12 Mar | 48056.65 | 2359.6 | 71.65 | 11.82 | 3 | 1 | 18 | |||
| 11 Mar | 47853.95 | 2287.95 | -167.05 | 12.57 | 18 | 7 | 16 | |||
| 10 Mar | 48216.80 | 2455 | -324.1 | 11.26 | 1 | 9 | 9 | |||
| 7 Mar | 48497.50 | 2779.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 48627.70 | 2779.1 | 0 | 0.00 | 0 | -1 | 0 | |||
| 5 Mar | 48489.95 | 2779.1 | 101.1 | 10.90 | 3 | 1 | 11 | |||
| 4 Mar | 48245.20 | 2678 | -13.05 | 11.97 | 5 | 1 | 10 | |||
| 3 Mar | 48114.30 | 2691.05 | -728.7 | 13.60 | 9 | 4 | 4 | |||
For Nifty Bank - strike price 47000 expiring on 29MAY2025
Delta for 47000 CE is 0.99
Historical price for 47000 CE is as follows
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 8650, which was 1884.25 higher than the previous day. The implied volatity was 35.52, the open interest changed by 13 which increased total open position to 692
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 6765.5, which was -825.9 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 679
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 7591.4, which was 41.4 higher than the previous day. The implied volatity was 43.69, the open interest changed by -1 which decreased total open position to 691
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 7550, which was 167.2 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 696
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 7365.6, which was -691.55 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 693
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 8070, which was -461.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 706
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 8531.8, which was 347.3 higher than the previous day. The implied volatity was 38.67, the open interest changed by 0 which decreased total open position to 707
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 8175, which was -275.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 709
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 8450.1, which was -119.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 711
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 8569.9, which was 973.55 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 709
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 7596.35, which was -626.85 lower than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 705
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 8164.35, which was -254.65 lower than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 628
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 8435, which was -231.8 lower than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 558
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 8631.4, which was 252.35 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 462
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 8379.05, which was 1135.55 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 383
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 7230, which was 1030 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 382
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 6200, which was 652.9 higher than the previous day. The implied volatity was -, the open interest changed by 66 which increased total open position to 361
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 5625, which was 925 higher than the previous day. The implied volatity was -, the open interest changed by 160 which increased total open position to 295
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 4700, which was 602.05 higher than the previous day. The implied volatity was 17.46, the open interest changed by 4 which increased total open position to 135
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 4088.7, which was -361.3 lower than the previous day. The implied volatity was 17.77, the open interest changed by -1 which decreased total open position to 131
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 4450, which was 682.55 higher than the previous day. The implied volatity was 20.03, the open interest changed by 0 which decreased total open position to 133
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 3950, which was -1032.5 lower than the previous day. The implied volatity was 19.69, the open interest changed by 66 which increased total open position to 132
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 4982.5, which was -17.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 5000, which was 210.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 66
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 4800, which was 460.45 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 63
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 4339.55, which was -641.25 lower than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 54
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 4980.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 4980.8, which was -200 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 5180.8, which was 980.8 higher than the previous day. The implied volatity was 19.13, the open interest changed by 0 which decreased total open position to 53
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 4200, 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 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 4200, 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 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 4200, which was 440 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 52
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 3760, which was 175.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 3531, which was 456.7 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 50
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 3074.3, which was 523.8 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 59
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 2550.5, which was 254 higher than the previous day. The implied volatity was 12.32, the open interest changed by 0 which decreased total open position to 40
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 2300.3, which was -59.3 lower than the previous day. The implied volatity was 11.59, the open interest changed by 17 which increased total open position to 36
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 2359.6, which was 71.65 higher than the previous day. The implied volatity was 11.82, the open interest changed by 1 which increased total open position to 18
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 2287.95, which was -167.05 lower than the previous day. The implied volatity was 12.57, the open interest changed by 7 which increased total open position to 16
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 2455, which was -324.1 lower than the previous day. The implied volatity was 11.26, the open interest changed by 9 which increased total open position to 9
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 2779.1, 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 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 2779.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 2779.1, which was 101.1 higher than the previous day. The implied volatity was 10.90, the open interest changed by 1 which increased total open position to 11
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 2678, which was -13.05 lower than the previous day. The implied volatity was 11.97, the open interest changed by 1 which increased total open position to 10
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 2691.05, which was -728.7 lower than the previous day. The implied volatity was 13.60, the open interest changed by 4 which increased total open position to 4
| BANKNIFTY 29MAY2025 47000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 3.25
Theta: -3.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 May | 55382.85 | 14.65 | -72.15 | 34.39 | 52,551 | -3,643 | 14,033 |
| 9 May | 53595.25 | 78.85 | 2.15 | 35.08 | 45,624 | -1,023 | 17,676 |
| 8 May | 54365.65 | 86 | 37.3 | 36.61 | 42,934 | 5,126 | 18,793 |
| 7 May | 54610.90 | 48.4 | -5.45 | 33.85 | 25,805 | -1,706 | 13,518 |
| 6 May | 54271.40 | 57.55 | 13.95 | 32.69 | 17,605 | -255 | 15,396 |
| 5 May | 54919.50 | 41.6 | -7.3 | 32.53 | 13,170 | 765 | 15,649 |
| 2 May | 55115.35 | 47.35 | -7.65 | 31.88 | 15,386 | -290 | 14,829 |
| 30 Apr | 55087.15 | 56.7 | 12.15 | 31.55 | 20,065 | 1,155 | 15,125 |
| 29 Apr | 55391.25 | 45.25 | 7.95 | 30.81 | 15,319 | -30 | 13,987 |
| 28 Apr | 55432.80 | 37.35 | -9.2 | 29.71 | 20,765 | 1,586 | 14,054 |
| 25 Apr | 54664.05 | 48.2 | 6.65 | 27.49 | 27,632 | 785 | 12,436 |
| 24 Apr | 55201.40 | 40.65 | 1.05 | 27.80 | 10,999 | 3,372 | 11,642 |
| 23 Apr | 55370.05 | 38.5 | 3.55 | 27.60 | 4,474 | 166 | 8,264 |
| 22 Apr | 55647.20 | 32.6 | -11.8 | 27.26 | 6,008 | 1,104 | 8,096 |
| 21 Apr | 55304.50 | 42.4 | -26.75 | 27.35 | 8,899 | 1,555 | 7,007 |
| 17 Apr | 54290.20 | 67.15 | -28.05 | 25.76 | 6,744 | -455 | 5,458 |
| 16 Apr | 53117.75 | 91.15 | -44.6 | 24.10 | 4,525 | 268 | 5,943 |
| 15 Apr | 52379.50 | 133 | -213.1 | 23.97 | 10,024 | -912 | 5,674 |
| 11 Apr | 51002.35 | 325 | -213.1 | 24.71 | 8,941 | 788 | 6,586 |
| 9 Apr | 50240.15 | 538.65 | 95.55 | 26.45 | 6,693 | 1,219 | 5,801 |
| 8 Apr | 50511.00 | 434.55 | -227.25 | 25.19 | 6,344 | 356 | 4,608 |
| 7 Apr | 49860.10 | 653 | 519.2 | 27.13 | 11,088 | 1,282 | 4,239 |
| 4 Apr | 51502.70 | 131.95 | 10.3 | 19.51 | 2,544 | 897 | 2,961 |
| 3 Apr | 51597.35 | 120 | -12.5 | 19.10 | 982 | 162 | 2,063 |
| 2 Apr | 51348.05 | 128.4 | -29.3 | 18.73 | 739 | 18 | 1,901 |
| 1 Apr | 50827.50 | 156 | 40.9 | 18.12 | 2,566 | 468 | 1,884 |
| 28 Mar | 51564.85 | 111.15 | -9.95 | 17.93 | 886 | 175 | 1,416 |
| 27 Mar | 51575.85 | 120 | -12.25 | 18.13 | 487 | 212 | 1,237 |
| 26 Mar | 51209.00 | 127.75 | 1.75 | 17.43 | 412 | 129 | 1,026 |
| 25 Mar | 51607.95 | 133 | -7.75 | 18.21 | 715 | -17 | 897 |
| 24 Mar | 51704.95 | 121 | -80.55 | 18.43 | 1,325 | 119 | 915 |
| 21 Mar | 50593.55 | 205 | -49.55 | 17.61 | 1,210 | -94 | 802 |
| 20 Mar | 50062.85 | 258.95 | -44.7 | 17.27 | 1,538 | -309 | 903 |
| 19 Mar | 49702.60 | 299 | -80.55 | 17.13 | 954 | 112 | 1,205 |
| 18 Mar | 49314.50 | 362.1 | -222.35 | 17.18 | 563 | 10 | 1,094 |
| 17 Mar | 48354.15 | 579 | -124.45 | 17.11 | 337 | 90 | 1,084 |
| 13 Mar | 48060.40 | 721.05 | 23.5 | 17.60 | 1,280 | 654 | 994 |
| 12 Mar | 48056.65 | 695.45 | -93.9 | 17.34 | 245 | 126 | 342 |
| 11 Mar | 47853.95 | 786.8 | 97.9 | 17.81 | 98 | 56 | 216 |
| 10 Mar | 48216.80 | 694.35 | 91.3 | 17.66 | 162 | 82 | 160 |
| 7 Mar | 48497.50 | 610 | 6.5 | 17.28 | 65 | 22 | 78 |
| 6 Mar | 48627.70 | 609.75 | -10.25 | 17.82 | 41 | 20 | 54 |
| 5 Mar | 48489.95 | 620 | -79.45 | 17.50 | 44 | 5 | 33 |
| 4 Mar | 48245.20 | 698 | -2 | 17.77 | 17 | 8 | 27 |
| 3 Mar | 48114.30 | 700 | 50 | 17.27 | 21 | 6 | 14 |
For Nifty Bank - strike price 47000 expiring on 29MAY2025
Delta for 47000 PE is -0.01
Historical price for 47000 PE is as follows
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 14.65, which was -72.15 lower than the previous day. The implied volatity was 34.39, the open interest changed by -3643 which decreased total open position to 14033
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 78.85, which was 2.15 higher than the previous day. The implied volatity was 35.08, the open interest changed by -1023 which decreased total open position to 17676
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 86, which was 37.3 higher than the previous day. The implied volatity was 36.61, the open interest changed by 5126 which increased total open position to 18793
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 48.4, which was -5.45 lower than the previous day. The implied volatity was 33.85, the open interest changed by -1706 which decreased total open position to 13518
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 57.55, which was 13.95 higher than the previous day. The implied volatity was 32.69, the open interest changed by -255 which decreased total open position to 15396
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 41.6, which was -7.3 lower than the previous day. The implied volatity was 32.53, the open interest changed by 765 which increased total open position to 15649
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 47.35, which was -7.65 lower than the previous day. The implied volatity was 31.88, the open interest changed by -290 which decreased total open position to 14829
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 56.7, which was 12.15 higher than the previous day. The implied volatity was 31.55, the open interest changed by 1155 which increased total open position to 15125
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 45.25, which was 7.95 higher than the previous day. The implied volatity was 30.81, the open interest changed by -30 which decreased total open position to 13987
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 37.35, which was -9.2 lower than the previous day. The implied volatity was 29.71, the open interest changed by 1586 which increased total open position to 14054
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 48.2, which was 6.65 higher than the previous day. The implied volatity was 27.49, the open interest changed by 785 which increased total open position to 12436
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 40.65, which was 1.05 higher than the previous day. The implied volatity was 27.80, the open interest changed by 3372 which increased total open position to 11642
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 38.5, which was 3.55 higher than the previous day. The implied volatity was 27.60, the open interest changed by 166 which increased total open position to 8264
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 32.6, which was -11.8 lower than the previous day. The implied volatity was 27.26, the open interest changed by 1104 which increased total open position to 8096
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 42.4, which was -26.75 lower than the previous day. The implied volatity was 27.35, the open interest changed by 1555 which increased total open position to 7007
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 67.15, which was -28.05 lower than the previous day. The implied volatity was 25.76, the open interest changed by -455 which decreased total open position to 5458
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 91.15, which was -44.6 lower than the previous day. The implied volatity was 24.10, the open interest changed by 268 which increased total open position to 5943
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 133, which was -213.1 lower than the previous day. The implied volatity was 23.97, the open interest changed by -912 which decreased total open position to 5674
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 325, which was -213.1 lower than the previous day. The implied volatity was 24.71, the open interest changed by 788 which increased total open position to 6586
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 538.65, which was 95.55 higher than the previous day. The implied volatity was 26.45, the open interest changed by 1219 which increased total open position to 5801
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 434.55, which was -227.25 lower than the previous day. The implied volatity was 25.19, the open interest changed by 356 which increased total open position to 4608
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 653, which was 519.2 higher than the previous day. The implied volatity was 27.13, the open interest changed by 1282 which increased total open position to 4239
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 131.95, which was 10.3 higher than the previous day. The implied volatity was 19.51, the open interest changed by 897 which increased total open position to 2961
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 120, which was -12.5 lower than the previous day. The implied volatity was 19.10, the open interest changed by 162 which increased total open position to 2063
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 128.4, which was -29.3 lower than the previous day. The implied volatity was 18.73, the open interest changed by 18 which increased total open position to 1901
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 156, which was 40.9 higher than the previous day. The implied volatity was 18.12, the open interest changed by 468 which increased total open position to 1884
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 111.15, which was -9.95 lower than the previous day. The implied volatity was 17.93, the open interest changed by 175 which increased total open position to 1416
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 120, which was -12.25 lower than the previous day. The implied volatity was 18.13, the open interest changed by 212 which increased total open position to 1237
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 127.75, which was 1.75 higher than the previous day. The implied volatity was 17.43, the open interest changed by 129 which increased total open position to 1026
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 133, which was -7.75 lower than the previous day. The implied volatity was 18.21, the open interest changed by -17 which decreased total open position to 897
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 121, which was -80.55 lower than the previous day. The implied volatity was 18.43, the open interest changed by 119 which increased total open position to 915
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 205, which was -49.55 lower than the previous day. The implied volatity was 17.61, the open interest changed by -94 which decreased total open position to 802
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 258.95, which was -44.7 lower than the previous day. The implied volatity was 17.27, the open interest changed by -309 which decreased total open position to 903
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 299, which was -80.55 lower than the previous day. The implied volatity was 17.13, the open interest changed by 112 which increased total open position to 1205
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 362.1, which was -222.35 lower than the previous day. The implied volatity was 17.18, the open interest changed by 10 which increased total open position to 1094
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 579, which was -124.45 lower than the previous day. The implied volatity was 17.11, the open interest changed by 90 which increased total open position to 1084
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 721.05, which was 23.5 higher than the previous day. The implied volatity was 17.60, the open interest changed by 654 which increased total open position to 994
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 695.45, which was -93.9 lower than the previous day. The implied volatity was 17.34, the open interest changed by 126 which increased total open position to 342
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 786.8, which was 97.9 higher than the previous day. The implied volatity was 17.81, the open interest changed by 56 which increased total open position to 216
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 694.35, which was 91.3 higher than the previous day. The implied volatity was 17.66, the open interest changed by 82 which increased total open position to 160
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 610, which was 6.5 higher than the previous day. The implied volatity was 17.28, the open interest changed by 22 which increased total open position to 78
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 609.75, which was -10.25 lower than the previous day. The implied volatity was 17.82, the open interest changed by 20 which increased total open position to 54
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 620, which was -79.45 lower than the previous day. The implied volatity was 17.50, the open interest changed by 5 which increased total open position to 33
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 698, which was -2 lower than the previous day. The implied volatity was 17.77, the open interest changed by 8 which increased total open position to 27
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 700, which was 50 higher than the previous day. The implied volatity was 17.27, the open interest changed by 6 which increased total open position to 14
