BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2025 12:51 PM IST
| BANKNIFTY 24APR2025 47900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 24 Apr | 55345.60 | 7663.7 | -21.15 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 55370.05 | 7663.7 | -21.15 | 0.00 | 0 | -1 | 0 | |||
| 22 Apr | 55647.20 | 7663.7 | 1963.7 | - | 12 | -1 | 298 | |||
| 21 Apr | 55304.50 | 5700 | 0 | 0.00 | 0 | -11 | 0 | |||
| 17 Apr | 54290.20 | 5700 | 552.95 | - | 11 | -10 | 300 | |||
|
|
||||||||||
| 16 Apr | 53117.75 | 5147.05 | 647.05 | - | 35 | -7 | 318 | |||
| 15 Apr | 52379.50 | 4500 | 1610.65 | - | 10 | 326 | 326 | |||
| 11 Apr | 51002.35 | 2889.35 | 0 | 0.00 | 0 | -14 | 0 | |||
| 9 Apr | 50240.15 | 2889.35 | -218.9 | 29.57 | 68 | -15 | 328 | |||
| 8 Apr | 50511.00 | 3108.25 | 357.5 | 27.22 | 23 | -5 | 344 | |||
| 7 Apr | 49860.10 | 2733.95 | -1184.05 | 29.90 | 361 | 123 | 349 | |||
| 4 Apr | 51502.70 | 3918 | 0 | 0.00 | 0 | -1 | 0 | |||
| 3 Apr | 51597.35 | 3918 | 564.9 | - | 2 | 0 | 227 | |||
| 2 Apr | 51348.05 | 3349.55 | -3.55 | 0.00 | 0 | 132 | 0 | |||
| 1 Apr | 50827.50 | 3349.55 | -700.45 | 19.50 | 165 | 165 | 165 | |||
| 28 Mar | 51564.85 | 4050 | 0 | 0.00 | 0 | 1 | 0 | |||
| 27 Mar | 51575.85 | 4050 | 39.4 | 17.04 | 2 | 0 | 94 | |||
| 26 Mar | 51209.00 | 4010.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 51607.95 | 4010.6 | 0 | 0.00 | 0 | 1 | 0 | |||
| 24 Mar | 51704.95 | 4010.6 | 916.4 | - | 3 | 1 | 94 | |||
| 21 Mar | 50593.55 | 3094.2 | 438.05 | - | 77 | -58 | 95 | |||
| 20 Mar | 50062.85 | 2656.15 | 214.95 | 13.52 | 32 | -20 | 154 | |||
| 19 Mar | 49702.60 | 2441.2 | 290 | 13.69 | 40 | -27 | 173 | |||
| 18 Mar | 49314.50 | 2176.5 | 716.5 | 14.11 | 75 | 15 | 197 | |||
| 17 Mar | 48354.15 | 1460 | 162.25 | 14.80 | 54 | 3 | 182 | |||
| 13 Mar | 48060.40 | 1297.75 | -67.3 | 14.37 | 98 | -16 | 180 | |||
| 12 Mar | 48056.65 | 1369.1 | 76.9 | 14.83 | 269 | -4 | 196 | |||
| 11 Mar | 47853.95 | 1301.95 | -372.4 | 15.17 | 252 | 27 | 205 | |||
| 10 Mar | 48216.80 | 1674.35 | -33.15 | 17.93 | 24 | 176 | 176 | |||
| 7 Mar | 48497.50 | 1707.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 48627.70 | 1707.5 | 0 | 0.00 | 0 | -3 | 0 | |||
| 5 Mar | 48489.95 | 1707.5 | 47.45 | 13.43 | 7 | -2 | 176 | |||
| 4 Mar | 48245.20 | 1646.4 | 47.6 | 14.47 | 69 | 49 | 178 | |||
| 3 Mar | 48114.30 | 1601.7 | -148.35 | 14.91 | 201 | 121 | 128 | |||
| 28 Feb | 48344.70 | 1750.05 | -1422.6 | 15.29 | 7 | 1 | 1 | |||
| 27 Feb | 48743.80 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 48608.35 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 48651.95 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 48981.20 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 49334.55 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 49570.10 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 49087.30 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 3172.65 | 0 | - | 0 | 0 | 0 | |||
For Nifty Bank - strike price 47900 expiring on 24APR2025
Delta for 47900 CE is 0.00
Historical price for 47900 CE is as follows
On 24 Apr BANKNIFTY was trading at 55345.60. The strike last trading price was 7663.7, which was -21.15 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 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 7663.7, which was -21.15 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 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 7663.7, which was 1963.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 298
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 5700, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 5700, which was 552.95 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 300
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 5147.05, which was 647.05 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 318
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 4500, which was 1610.65 higher than the previous day. The implied volatity was -, the open interest changed by 326 which increased total open position to 326
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 2889.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -14 which decreased total open position to 0
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 2889.35, which was -218.9 lower than the previous day. The implied volatity was 29.57, the open interest changed by -15 which decreased total open position to 328
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 3108.25, which was 357.5 higher than the previous day. The implied volatity was 27.22, the open interest changed by -5 which decreased total open position to 344
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 2733.95, which was -1184.05 lower than the previous day. The implied volatity was 29.90, the open interest changed by 123 which increased total open position to 349
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 3918, 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 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 3918, which was 564.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 227
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 3349.55, which was -3.55 lower than the previous day. The implied volatity was 0.00, the open interest changed by 132 which increased total open position to 0
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 3349.55, which was -700.45 lower than the previous day. The implied volatity was 19.50, the open interest changed by 165 which increased total open position to 165
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 4050, 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 4050, which was 39.4 higher than the previous day. The implied volatity was 17.04, the open interest changed by 0 which decreased total open position to 94
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 4010.6, 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 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 4010.6, 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 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 4010.6, which was 916.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 94
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 3094.2, which was 438.05 higher than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 95
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 2656.15, which was 214.95 higher than the previous day. The implied volatity was 13.52, the open interest changed by -20 which decreased total open position to 154
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 2441.2, which was 290 higher than the previous day. The implied volatity was 13.69, the open interest changed by -27 which decreased total open position to 173
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 2176.5, which was 716.5 higher than the previous day. The implied volatity was 14.11, the open interest changed by 15 which increased total open position to 197
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 1460, which was 162.25 higher than the previous day. The implied volatity was 14.80, the open interest changed by 3 which increased total open position to 182
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1297.75, which was -67.3 lower than the previous day. The implied volatity was 14.37, the open interest changed by -16 which decreased total open position to 180
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1369.1, which was 76.9 higher than the previous day. The implied volatity was 14.83, the open interest changed by -4 which decreased total open position to 196
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1301.95, which was -372.4 lower than the previous day. The implied volatity was 15.17, the open interest changed by 27 which increased total open position to 205
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1674.35, which was -33.15 lower than the previous day. The implied volatity was 17.93, the open interest changed by 176 which increased total open position to 176
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1707.5, 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 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1707.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1707.5, which was 47.45 higher than the previous day. The implied volatity was 13.43, the open interest changed by -2 which decreased total open position to 176
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1646.4, which was 47.6 higher than the previous day. The implied volatity was 14.47, the open interest changed by 49 which increased total open position to 178
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1601.7, which was -148.35 lower than the previous day. The implied volatity was 14.91, the open interest changed by 121 which increased total open position to 128
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1750.05, which was -1422.6 lower than the previous day. The implied volatity was 15.29, the open interest changed by 1 which increased total open position to 1
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 3172.65, 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 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 3172.65, 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 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 3172.65, 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 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 3172.65, 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 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 3172.65, 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 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 3172.65, 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 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 3172.65, 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 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 3172.65, 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 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 3172.65, 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 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 3172.65, 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 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 3172.65, 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 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 3172.65, 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 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 3172.65, 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 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 3172.65, 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 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 3172.65, 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 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 3172.65, 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 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 3172.65, 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 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 3172.65, 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 3172.65, 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
| BANKNIFTY 24APR2025 47900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 24 Apr | 55345.60 | 1.5 | -1.9 | - | 900 | -112 | 345 |
| 23 Apr | 55370.05 | 4.45 | 0.65 | - | 632 | -202 | 457 |
| 22 Apr | 55647.20 | 4.9 | -1.15 | - | 1,341 | -122 | 671 |
| 21 Apr | 55304.50 | 6.35 | -6.6 | - | 4,165 | -211 | 907 |
| 17 Apr | 54290.20 | 11.05 | -4.7 | 40.05 | 4,471 | -119 | 1,207 |
| 16 Apr | 53117.75 | 15.85 | -16.6 | 33.75 | 5,083 | 230 | 1,329 |
| 15 Apr | 52379.50 | 30.7 | -110.2 | 31.74 | 5,966 | -140 | 1,105 |
| 11 Apr | 51002.35 | 131.15 | -149.3 | 28.00 | 7,215 | 80 | 1,245 |
| 9 Apr | 50240.15 | 278 | 23.45 | 28.50 | 8,555 | -24 | 1,146 |
| 8 Apr | 50511.00 | 248.05 | -219.1 | 28.39 | 9,471 | 99 | 1,150 |
| 7 Apr | 49860.10 | 451.95 | 403.3 | 30.82 | 17,167 | 182 | 1,073 |
| 4 Apr | 51502.70 | 46.8 | 1.5 | 20.15 | 5,687 | -274 | 875 |
| 3 Apr | 51597.35 | 46.05 | -7.7 | 19.88 | 4,697 | 327 | 1,212 |
| 2 Apr | 51348.05 | 53.05 | -16.05 | 19.24 | 3,330 | 180 | 882 |
| 1 Apr | 50827.50 | 72 | 21.55 | 18.06 | 7,350 | -65 | 718 |
| 28 Mar | 51564.85 | 51.6 | -19.4 | 18.09 | 5,594 | 365 | 783 |
| 27 Mar | 51575.85 | 72.2 | -18.8 | 19.21 | 393 | 66 | 420 |
| 26 Mar | 51209.00 | 83.95 | -5.65 | 18.21 | 277 | 122 | 345 |
| 25 Mar | 51607.95 | 92.6 | 7.6 | 19.42 | 235 | 15 | 222 |
| 24 Mar | 51704.95 | 82.25 | -56.2 | 19.65 | 894 | -89 | 208 |
| 21 Mar | 50593.55 | 131.6 | -53.35 | 16.91 | 1,769 | 76 | 297 |
| 20 Mar | 50062.85 | 185.9 | -57.15 | 16.17 | 516 | 33 | 215 |
| 19 Mar | 49702.60 | 240.9 | -97.45 | 16.36 | 2,452 | -187 | 197 |
| 18 Mar | 49314.50 | 275.8 | -323.4 | 15.47 | 1,083 | -80 | 395 |
| 17 Mar | 48354.15 | 591.3 | -171.15 | 16.11 | 1,277 | 344 | 477 |
| 13 Mar | 48060.40 | 773.35 | 3.15 | 16.64 | 351 | -26 | 128 |
| 12 Mar | 48056.65 | 764.8 | -116.7 | 16.63 | 148 | 9 | 153 |
| 11 Mar | 47853.95 | 856.25 | 75.15 | 16.86 | 267 | -7 | 143 |
| 10 Mar | 48216.80 | 784.35 | 122.15 | 17.45 | 58 | -18 | 153 |
| 7 Mar | 48497.50 | 689 | 23.95 | 17.14 | 18 | -9 | 171 |
| 6 Mar | 48627.70 | 665 | -31.9 | 17.54 | 52 | -13 | 180 |
| 5 Mar | 48489.95 | 685.9 | -83.5 | 17.15 | 136 | 39 | 193 |
| 4 Mar | 48245.20 | 756.5 | -36.75 | 17.04 | 165 | 77 | 150 |
| 3 Mar | 48114.30 | 779.15 | 39.45 | 16.55 | 247 | 31 | 67 |
| 28 Feb | 48344.70 | 759.95 | -203.85 | 16.57 | 44 | 37 | 37 |
| 27 Feb | 48743.80 | 963.8 | 0 | 1.85 | 0 | 0 | 0 |
| 25 Feb | 48608.35 | 963.8 | 0 | 1.79 | 0 | 0 | 0 |
| 24 Feb | 48651.95 | 963.8 | 0 | 1.87 | 0 | 0 | 0 |
| 21 Feb | 48981.20 | 963.8 | 0 | 2.05 | 0 | 0 | 0 |
| 20 Feb | 49334.55 | 963.8 | 0 | 2.47 | 0 | 0 | 0 |
| 19 Feb | 49570.10 | 963.8 | 0 | 2.71 | 0 | 0 | 0 |
| 18 Feb | 49087.30 | 963.8 | 0 | 2.22 | 0 | 0 | 0 |
| 17 Feb | 49258.90 | 963.8 | 0 | 2.46 | 0 | 0 | 0 |
| 14 Feb | 49099.45 | 963.8 | 0 | 2.21 | 0 | 0 | 0 |
| 13 Feb | 49359.85 | 963.8 | 0 | 2.49 | 0 | 0 | 0 |
| 12 Feb | 49479.45 | 963.8 | 0 | 2.67 | 0 | 0 | 0 |
| 11 Feb | 49403.40 | 963.8 | 0 | 2.50 | 0 | 0 | 0 |
| 10 Feb | 49981.00 | 963.8 | 0 | 3.11 | 0 | 0 | 0 |
| 7 Feb | 50158.85 | 963.8 | 0 | 3.18 | 0 | 0 | 0 |
| 6 Feb | 50382.10 | 963.8 | 0 | 3.45 | 0 | 0 | 0 |
| 5 Feb | 50343.05 | 963.8 | 0 | 3.51 | 0 | 0 | 0 |
| 4 Feb | 50157.95 | 963.8 | 0 | 3.19 | 0 | 0 | 0 |
| 3 Feb | 49210.55 | 963.8 | 0 | 2.35 | 0 | 0 | 0 |
| 1 Feb | 49506.95 | 963.8 | 0 | 3.02 | 0 | 0 | 0 |
For Nifty Bank - strike price 47900 expiring on 24APR2025
Delta for 47900 PE is -
Historical price for 47900 PE is as follows
On 24 Apr BANKNIFTY was trading at 55345.60. The strike last trading price was 1.5, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by -112 which decreased total open position to 345
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 4.45, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -202 which decreased total open position to 457
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 4.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -122 which decreased total open position to 671
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 6.35, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by -211 which decreased total open position to 907
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 11.05, which was -4.7 lower than the previous day. The implied volatity was 40.05, the open interest changed by -119 which decreased total open position to 1207
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 15.85, which was -16.6 lower than the previous day. The implied volatity was 33.75, the open interest changed by 230 which increased total open position to 1329
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 30.7, which was -110.2 lower than the previous day. The implied volatity was 31.74, the open interest changed by -140 which decreased total open position to 1105
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 131.15, which was -149.3 lower than the previous day. The implied volatity was 28.00, the open interest changed by 80 which increased total open position to 1245
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 278, which was 23.45 higher than the previous day. The implied volatity was 28.50, the open interest changed by -24 which decreased total open position to 1146
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 248.05, which was -219.1 lower than the previous day. The implied volatity was 28.39, the open interest changed by 99 which increased total open position to 1150
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 451.95, which was 403.3 higher than the previous day. The implied volatity was 30.82, the open interest changed by 182 which increased total open position to 1073
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 46.8, which was 1.5 higher than the previous day. The implied volatity was 20.15, the open interest changed by -274 which decreased total open position to 875
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 46.05, which was -7.7 lower than the previous day. The implied volatity was 19.88, the open interest changed by 327 which increased total open position to 1212
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 53.05, which was -16.05 lower than the previous day. The implied volatity was 19.24, the open interest changed by 180 which increased total open position to 882
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 72, which was 21.55 higher than the previous day. The implied volatity was 18.06, the open interest changed by -65 which decreased total open position to 718
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 51.6, which was -19.4 lower than the previous day. The implied volatity was 18.09, the open interest changed by 365 which increased total open position to 783
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 72.2, which was -18.8 lower than the previous day. The implied volatity was 19.21, the open interest changed by 66 which increased total open position to 420
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 83.95, which was -5.65 lower than the previous day. The implied volatity was 18.21, the open interest changed by 122 which increased total open position to 345
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 92.6, which was 7.6 higher than the previous day. The implied volatity was 19.42, the open interest changed by 15 which increased total open position to 222
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 82.25, which was -56.2 lower than the previous day. The implied volatity was 19.65, the open interest changed by -89 which decreased total open position to 208
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 131.6, which was -53.35 lower than the previous day. The implied volatity was 16.91, the open interest changed by 76 which increased total open position to 297
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 185.9, which was -57.15 lower than the previous day. The implied volatity was 16.17, the open interest changed by 33 which increased total open position to 215
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 240.9, which was -97.45 lower than the previous day. The implied volatity was 16.36, the open interest changed by -187 which decreased total open position to 197
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 275.8, which was -323.4 lower than the previous day. The implied volatity was 15.47, the open interest changed by -80 which decreased total open position to 395
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 591.3, which was -171.15 lower than the previous day. The implied volatity was 16.11, the open interest changed by 344 which increased total open position to 477
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 773.35, which was 3.15 higher than the previous day. The implied volatity was 16.64, the open interest changed by -26 which decreased total open position to 128
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 764.8, which was -116.7 lower than the previous day. The implied volatity was 16.63, the open interest changed by 9 which increased total open position to 153
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 856.25, which was 75.15 higher than the previous day. The implied volatity was 16.86, the open interest changed by -7 which decreased total open position to 143
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 784.35, which was 122.15 higher than the previous day. The implied volatity was 17.45, the open interest changed by -18 which decreased total open position to 153
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 689, which was 23.95 higher than the previous day. The implied volatity was 17.14, the open interest changed by -9 which decreased total open position to 171
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 665, which was -31.9 lower than the previous day. The implied volatity was 17.54, the open interest changed by -13 which decreased total open position to 180
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 685.9, which was -83.5 lower than the previous day. The implied volatity was 17.15, the open interest changed by 39 which increased total open position to 193
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 756.5, which was -36.75 lower than the previous day. The implied volatity was 17.04, the open interest changed by 77 which increased total open position to 150
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 779.15, which was 39.45 higher than the previous day. The implied volatity was 16.55, the open interest changed by 31 which increased total open position to 67
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 759.95, which was -203.85 lower than the previous day. The implied volatity was 16.57, the open interest changed by 37 which increased total open position to 37
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 963.8, which was 0 lower than the previous day. The implied volatity was 1.85, 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 963.8, which was 0 lower than the previous day. The implied volatity was 1.79, 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 963.8, which was 0 lower than the previous day. The implied volatity was 1.87, 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 963.8, which was 0 lower than the previous day. The implied volatity was 2.05, 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 963.8, which was 0 lower than the previous day. The implied volatity was 2.47, 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 963.8, which was 0 lower than the previous day. The implied volatity was 2.71, 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 963.8, which was 0 lower than the previous day. The implied volatity was 2.22, 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 963.8, which was 0 lower than the previous day. The implied volatity was 2.46, 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 963.8, which was 0 lower than the previous day. The implied volatity was 2.21, 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 963.8, which was 0 lower than the previous day. The implied volatity was 2.49, 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 963.8, which was 0 lower than the previous day. The implied volatity was 2.67, 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 963.8, which was 0 lower than the previous day. The implied volatity was 2.50, 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 963.8, which was 0 lower than the previous day. The implied volatity was 3.11, 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 963.8, which was 0 lower than the previous day. The implied volatity was 3.18, 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 963.8, which was 0 lower than the previous day. The implied volatity was 3.45, 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 963.8, which was 0 lower than the previous day. The implied volatity was 3.51, 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 963.8, which was 0 lower than the previous day. The implied volatity was 3.19, 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 963.8, which was 0 lower than the previous day. The implied volatity was 2.35, 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 963.8, which was 0 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0
