BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2025 12:35 PM IST
| BANKNIFTY 24APR2025 48100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 24 Apr | 55343.50 | 7274 | 0 | - | 1 | 0 | 201 | |||
| 23 Apr | 55370.05 | 7270.65 | -209.4 | - | 5 | 0 | 200 | |||
| 22 Apr | 55647.20 | 7478 | 254.85 | - | 4 | -1 | 198 | |||
| 21 Apr | 55304.50 | 7224.85 | 1113.15 | - | 17 | -7 | 196 | |||
| 17 Apr | 54290.20 | 6126.8 | 1276.8 | - | 25 | 1 | 203 | |||
| 16 Apr | 53117.75 | 4850 | 571.25 | - | 19 | 8 | 203 | |||
| 15 Apr | 52379.50 | 4278.75 | 1707.6 | - | 13 | 195 | 195 | |||
| 11 Apr | 51002.35 | 2571.15 | 0 | 0.00 | 0 | 3 | 0 | |||
| 9 Apr | 50240.15 | 2571.15 | -300.3 | 23.60 | 96 | 3 | 199 | |||
| 8 Apr | 50511.00 | 2871.45 | 491.6 | 24.30 | 12 | 1 | 197 | |||
| 7 Apr | 49860.10 | 2379.85 | -1327.05 | 23.00 | 217 | 157 | 196 | |||
| 4 Apr | 51502.70 | 3706.9 | 71.9 | 16.44 | 2 | 0 | 37 | |||
| 3 Apr | 51597.35 | 3635 | 188.1 | - | 8 | 0 | 35 | |||
| 2 Apr | 51348.05 | 3446.9 | 360.45 | - | 5 | 0 | 39 | |||
| 1 Apr | 50827.50 | 3086.45 | -900.7 | 14.61 | 4 | -3 | 40 | |||
| 28 Mar | 51564.85 | 3987.15 | 1.85 | 24.05 | 3 | 1 | 43 | |||
| 27 Mar | 51575.85 | 3985.3 | 0 | 0.00 | 0 | -1 | 0 | |||
| 26 Mar | 51209.00 | 3985.3 | 0.3 | 31.17 | 1 | 0 | 43 | |||
| 25 Mar | 51607.95 | 3985 | -15 | 23.61 | 34 | -13 | 45 | |||
| 24 Mar | 51704.95 | 4000 | 1167.75 | - | 11 | -8 | 60 | |||
| 21 Mar | 50593.55 | 2832.25 | 269.3 | - | 4 | 2 | 69 | |||
| 20 Mar | 50062.85 | 2562.95 | 254.25 | 15.89 | 35 | -11 | 68 | |||
| 19 Mar | 49702.60 | 2308.75 | 407.05 | 14.62 | 28 | -3 | 83 | |||
| 18 Mar | 49314.50 | 2014.3 | 683.55 | 14.01 | 40 | -6 | 87 | |||
| 17 Mar | 48354.15 | 1332.35 | 151.25 | 14.77 | 142 | -43 | 93 | |||
| 13 Mar | 48060.40 | 1143 | -108.6 | 13.76 | 267 | 39 | 140 | |||
| 12 Mar | 48056.65 | 1245.1 | 55.95 | 14.72 | 112 | 12 | 102 | |||
| 11 Mar | 47853.95 | 1206.3 | -176.1 | 15.36 | 212 | -14 | 76 | |||
| 10 Mar | 48216.80 | 1380.35 | -309.1 | 15.05 | 30 | 90 | 90 | |||
| 7 Mar | 48497.50 | 1689.45 | 0 | 0.00 | 0 | -36 | 0 | |||
|
|
||||||||||
| 6 Mar | 48627.70 | 1689.45 | 89.45 | 14.22 | 82 | -34 | 86 | |||
| 5 Mar | 48489.95 | 1600 | 58 | 13.83 | 58 | 6 | 120 | |||
| 4 Mar | 48245.20 | 1551.1 | -1492.45 | 14.92 | 151 | 112 | 112 | |||
| 3 Mar | 48114.30 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 48344.70 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 48743.80 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 48608.35 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 48651.95 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 48981.20 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 49334.55 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 49570.10 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 49087.30 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 3043.55 | 0 | - | 0 | 0 | 0 | |||
For Nifty Bank - strike price 48100 expiring on 24APR2025
Delta for 48100 CE is -
Historical price for 48100 CE is as follows
On 24 Apr BANKNIFTY was trading at 55343.50. The strike last trading price was 7274, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 201
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 7270.65, which was -209.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 7478, which was 254.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 198
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 7224.85, which was 1113.15 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 196
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 6126.8, which was 1276.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 203
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 4850, which was 571.25 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 203
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 4278.75, which was 1707.6 higher than the previous day. The implied volatity was -, the open interest changed by 195 which increased total open position to 195
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 2571.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 2571.15, which was -300.3 lower than the previous day. The implied volatity was 23.60, the open interest changed by 3 which increased total open position to 199
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 2871.45, which was 491.6 higher than the previous day. The implied volatity was 24.30, the open interest changed by 1 which increased total open position to 197
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 2379.85, which was -1327.05 lower than the previous day. The implied volatity was 23.00, the open interest changed by 157 which increased total open position to 196
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 3706.9, which was 71.9 higher than the previous day. The implied volatity was 16.44, the open interest changed by 0 which decreased total open position to 37
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 3635, which was 188.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 3446.9, which was 360.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 3086.45, which was -900.7 lower than the previous day. The implied volatity was 14.61, the open interest changed by -3 which decreased total open position to 40
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 3987.15, which was 1.85 higher than the previous day. The implied volatity was 24.05, the open interest changed by 1 which increased total open position to 43
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 3985.3, 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 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 3985.3, which was 0.3 higher than the previous day. The implied volatity was 31.17, the open interest changed by 0 which decreased total open position to 43
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 3985, which was -15 lower than the previous day. The implied volatity was 23.61, the open interest changed by -13 which decreased total open position to 45
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 4000, which was 1167.75 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 60
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 2832.25, which was 269.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 69
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 2562.95, which was 254.25 higher than the previous day. The implied volatity was 15.89, the open interest changed by -11 which decreased total open position to 68
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 2308.75, which was 407.05 higher than the previous day. The implied volatity was 14.62, the open interest changed by -3 which decreased total open position to 83
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 2014.3, which was 683.55 higher than the previous day. The implied volatity was 14.01, the open interest changed by -6 which decreased total open position to 87
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 1332.35, which was 151.25 higher than the previous day. The implied volatity was 14.77, the open interest changed by -43 which decreased total open position to 93
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1143, which was -108.6 lower than the previous day. The implied volatity was 13.76, the open interest changed by 39 which increased total open position to 140
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1245.1, which was 55.95 higher than the previous day. The implied volatity was 14.72, the open interest changed by 12 which increased total open position to 102
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1206.3, which was -176.1 lower than the previous day. The implied volatity was 15.36, the open interest changed by -14 which decreased total open position to 76
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1380.35, which was -309.1 lower than the previous day. The implied volatity was 15.05, the open interest changed by 90 which increased total open position to 90
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1689.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -36 which decreased total open position to 0
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1689.45, which was 89.45 higher than the previous day. The implied volatity was 14.22, the open interest changed by -34 which decreased total open position to 86
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1600, which was 58 higher than the previous day. The implied volatity was 13.83, the open interest changed by 6 which increased total open position to 120
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1551.1, which was -1492.45 lower than the previous day. The implied volatity was 14.92, the open interest changed by 112 which increased total open position to 112
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 3043.55, 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 3043.55, 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 3043.55, 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 3043.55, 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 3043.55, 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 3043.55, 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 3043.55, 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 3043.55, 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 3043.55, 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 3043.55, 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 3043.55, 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 3043.55, 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 3043.55, 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 3043.55, 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 3043.55, 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 3043.55, 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 3043.55, 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 3043.55, 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 3043.55, 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 3043.55, 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 3043.55, 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 48100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 24 Apr | 55343.50 | 1.95 | -1.9 | - | 1,260 | -287 | 1,113 |
| 23 Apr | 55370.05 | 4.75 | 0.15 | - | 1,559 | 93 | 1,393 |
| 22 Apr | 55647.20 | 3.85 | -2.25 | - | 1,395 | 82 | 1,302 |
| 21 Apr | 55304.50 | 6.25 | -8.1 | - | 5,022 | 130 | 1,307 |
| 17 Apr | 54290.20 | 14.05 | -3.15 | 40.21 | 5,612 | -62 | 1,301 |
| 16 Apr | 53117.75 | 16.55 | -19.15 | 32.81 | 6,469 | -485 | 1,371 |
| 15 Apr | 52379.50 | 33.25 | -119.35 | 30.98 | 10,676 | -1,021 | 1,980 |
| 11 Apr | 51002.35 | 139.65 | -169.8 | 27.25 | 13,214 | -238 | 3,001 |
| 9 Apr | 50240.15 | 310.6 | 37.4 | 28.25 | 14,670 | 506 | 3,249 |
| 8 Apr | 50511.00 | 268 | -229.15 | 27.78 | 15,274 | -280 | 2,340 |
| 7 Apr | 49860.10 | 485.4 | 430.25 | 30.19 | 20,074 | 1,232 | 2,643 |
| 4 Apr | 51502.70 | 53.1 | 1.5 | 19.75 | 6,863 | -20 | 1,413 |
| 3 Apr | 51597.35 | 51 | -10.9 | 19.43 | 8,077 | -337 | 1,498 |
| 2 Apr | 51348.05 | 58.75 | -20.75 | 18.80 | 5,811 | 1,063 | 1,858 |
| 1 Apr | 50827.50 | 82.9 | 25.8 | 17.77 | 5,865 | 136 | 795 |
| 28 Mar | 51564.85 | 59.6 | -20.35 | 17.86 | 4,584 | 244 | 659 |
| 27 Mar | 51575.85 | 80 | -21.9 | 18.76 | 385 | 21 | 403 |
| 26 Mar | 51209.00 | 101.8 | 6.9 | 18.26 | 249 | 38 | 382 |
| 25 Mar | 51607.95 | 95 | -0.55 | 18.80 | 247 | 15 | 344 |
| 24 Mar | 51704.95 | 91.45 | -63.45 | 19.40 | 880 | 38 | 333 |
| 21 Mar | 50593.55 | 152.25 | -53.2 | 16.80 | 747 | -333 | 295 |
| 20 Mar | 50062.85 | 207.85 | -69.3 | 15.89 | 900 | 337 | 627 |
| 19 Mar | 49702.60 | 271.5 | -106.05 | 16.16 | 2,610 | -173 | 293 |
| 18 Mar | 49314.50 | 361.65 | -301.5 | 16.34 | 938 | 136 | 464 |
| 17 Mar | 48354.15 | 657.25 | -168.85 | 15.96 | 237 | 118 | 332 |
| 13 Mar | 48060.40 | 848.15 | 5.65 | 16.49 | 281 | 0 | 215 |
| 12 Mar | 48056.65 | 790.9 | -168.3 | 15.74 | 338 | 14 | 215 |
| 11 Mar | 47853.95 | 940 | 104.5 | 16.83 | 265 | 26 | 201 |
| 10 Mar | 48216.80 | 835.5 | 99.5 | 16.99 | 102 | -30 | 175 |
| 7 Mar | 48497.50 | 738.3 | 6.5 | 16.75 | 16 | -5 | 205 |
| 6 Mar | 48627.70 | 731.6 | -31.9 | 17.50 | 27 | 2 | 216 |
| 5 Mar | 48489.95 | 763.15 | -78.7 | 17.24 | 131 | 27 | 219 |
| 4 Mar | 48245.20 | 828.45 | -28.55 | 16.97 | 250 | 81 | 194 |
| 3 Mar | 48114.30 | 856.75 | 34.25 | 16.53 | 256 | 29 | 113 |
| 28 Feb | 48344.70 | 826.85 | 209.5 | 16.44 | 114 | 60 | 72 |
| 27 Feb | 48743.80 | 617.35 | -231.45 | 15.24 | 9 | 8 | 12 |
| 25 Feb | 48608.35 | 848.8 | 0 | 0.00 | 0 | 2 | 0 |
| 24 Feb | 48651.95 | 848.8 | 273.8 | 18.38 | 6 | 1 | 3 |
| 21 Feb | 48981.20 | 575 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 49334.55 | 575 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Feb | 49570.10 | 575 | -125 | 17.73 | 1 | 0 | 1 |
| 18 Feb | 49087.30 | 700 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 49258.90 | 700 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 49099.45 | 700 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 49359.85 | 700 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 49479.45 | 700 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 49403.40 | 700 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 49981.00 | 700 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 50158.85 | 700 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 50382.10 | 700 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 50343.05 | 700 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 50157.95 | 700 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Feb | 49210.55 | 700 | -331.4 | 17.21 | 1 | 0 | 0 |
| 1 Feb | 49506.95 | 1031.4 | 0 | 2.43 | 0 | 0 | 0 |
For Nifty Bank - strike price 48100 expiring on 24APR2025
Delta for 48100 PE is -
Historical price for 48100 PE is as follows
On 24 Apr BANKNIFTY was trading at 55343.50. The strike last trading price was 1.95, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by -287 which decreased total open position to 1113
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 4.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 1393
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 3.85, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 82 which increased total open position to 1302
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 6.25, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by 130 which increased total open position to 1307
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 14.05, which was -3.15 lower than the previous day. The implied volatity was 40.21, the open interest changed by -62 which decreased total open position to 1301
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 16.55, which was -19.15 lower than the previous day. The implied volatity was 32.81, the open interest changed by -485 which decreased total open position to 1371
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 33.25, which was -119.35 lower than the previous day. The implied volatity was 30.98, the open interest changed by -1021 which decreased total open position to 1980
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 139.65, which was -169.8 lower than the previous day. The implied volatity was 27.25, the open interest changed by -238 which decreased total open position to 3001
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 310.6, which was 37.4 higher than the previous day. The implied volatity was 28.25, the open interest changed by 506 which increased total open position to 3249
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 268, which was -229.15 lower than the previous day. The implied volatity was 27.78, the open interest changed by -280 which decreased total open position to 2340
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 485.4, which was 430.25 higher than the previous day. The implied volatity was 30.19, the open interest changed by 1232 which increased total open position to 2643
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 53.1, which was 1.5 higher than the previous day. The implied volatity was 19.75, the open interest changed by -20 which decreased total open position to 1413
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 51, which was -10.9 lower than the previous day. The implied volatity was 19.43, the open interest changed by -337 which decreased total open position to 1498
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 58.75, which was -20.75 lower than the previous day. The implied volatity was 18.80, the open interest changed by 1063 which increased total open position to 1858
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 82.9, which was 25.8 higher than the previous day. The implied volatity was 17.77, the open interest changed by 136 which increased total open position to 795
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 59.6, which was -20.35 lower than the previous day. The implied volatity was 17.86, the open interest changed by 244 which increased total open position to 659
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 80, which was -21.9 lower than the previous day. The implied volatity was 18.76, the open interest changed by 21 which increased total open position to 403
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 101.8, which was 6.9 higher than the previous day. The implied volatity was 18.26, the open interest changed by 38 which increased total open position to 382
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 95, which was -0.55 lower than the previous day. The implied volatity was 18.80, the open interest changed by 15 which increased total open position to 344
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 91.45, which was -63.45 lower than the previous day. The implied volatity was 19.40, the open interest changed by 38 which increased total open position to 333
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 152.25, which was -53.2 lower than the previous day. The implied volatity was 16.80, the open interest changed by -333 which decreased total open position to 295
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 207.85, which was -69.3 lower than the previous day. The implied volatity was 15.89, the open interest changed by 337 which increased total open position to 627
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 271.5, which was -106.05 lower than the previous day. The implied volatity was 16.16, the open interest changed by -173 which decreased total open position to 293
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 361.65, which was -301.5 lower than the previous day. The implied volatity was 16.34, the open interest changed by 136 which increased total open position to 464
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 657.25, which was -168.85 lower than the previous day. The implied volatity was 15.96, the open interest changed by 118 which increased total open position to 332
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 848.15, which was 5.65 higher than the previous day. The implied volatity was 16.49, the open interest changed by 0 which decreased total open position to 215
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 790.9, which was -168.3 lower than the previous day. The implied volatity was 15.74, the open interest changed by 14 which increased total open position to 215
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 940, which was 104.5 higher than the previous day. The implied volatity was 16.83, the open interest changed by 26 which increased total open position to 201
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 835.5, which was 99.5 higher than the previous day. The implied volatity was 16.99, the open interest changed by -30 which decreased total open position to 175
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 738.3, which was 6.5 higher than the previous day. The implied volatity was 16.75, the open interest changed by -5 which decreased total open position to 205
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 731.6, which was -31.9 lower than the previous day. The implied volatity was 17.50, the open interest changed by 2 which increased total open position to 216
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 763.15, which was -78.7 lower than the previous day. The implied volatity was 17.24, the open interest changed by 27 which increased total open position to 219
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 828.45, which was -28.55 lower than the previous day. The implied volatity was 16.97, the open interest changed by 81 which increased total open position to 194
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 856.75, which was 34.25 higher than the previous day. The implied volatity was 16.53, the open interest changed by 29 which increased total open position to 113
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 826.85, which was 209.5 higher than the previous day. The implied volatity was 16.44, the open interest changed by 60 which increased total open position to 72
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 617.35, which was -231.45 lower than the previous day. The implied volatity was 15.24, the open interest changed by 8 which increased total open position to 12
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 848.8, 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 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 848.8, which was 273.8 higher than the previous day. The implied volatity was 18.38, the open interest changed by 1 which increased total open position to 3
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 575, 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 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 575, 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 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 575, which was -125 lower than the previous day. The implied volatity was 17.73, the open interest changed by 0 which decreased total open position to 1
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 700, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 700, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 700, 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 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 700, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 700, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 700, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 700, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 700, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 700, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 700, 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 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 700, 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 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 700, which was -331.4 lower than the previous day. The implied volatity was 17.21, 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 1031.4, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
