BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
12 May 2025 11:08 AM IST
| BANKNIFTY 29MAY2025 49000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 May | 55326.55 | 6328.45 | 1468.7 | - | 33 | 0 | 3,859 | |||
| 9 May | 53595.25 | 4930 | -495 | 15.55 | 328 | 15 | 3,859 | |||
| 8 May | 54365.65 | 5400 | -283.4 | - | 9 | -6 | 3,845 | |||
| 7 May | 54610.90 | 5725 | 288.35 | - | 37 | 5 | 3,856 | |||
| 6 May | 54271.40 | 5375.15 | -728.2 | - | 126 | -20 | 3,850 | |||
| 5 May | 54919.50 | 6110 | -168.75 | - | 59 | -13 | 3,869 | |||
| 2 May | 55115.35 | 6220.95 | -71.3 | - | 16 | 2 | 3,881 | |||
| 30 Apr | 55087.15 | 6227.75 | -358.15 | - | 38 | 6 | 3,879 | |||
| 29 Apr | 55391.25 | 6473.35 | -201.5 | - | 199 | 108 | 3,873 | |||
| 28 Apr | 55432.80 | 6646.45 | 796.3 | - | 194 | 107 | 3,765 | |||
| 25 Apr | 54664.05 | 5700 | -587.25 | - | 558 | 374 | 3,660 | |||
| 24 Apr | 55201.40 | 6278.9 | -246.65 | - | 1,131 | 922 | 3,284 | |||
|
|
||||||||||
| 23 Apr | 55370.05 | 6486.25 | -214.8 | - | 681 | 508 | 2,362 | |||
| 22 Apr | 55647.20 | 6676.65 | 249.1 | - | 493 | 87 | 1,854 | |||
| 21 Apr | 55304.50 | 6437.55 | 1105.75 | - | 623 | 115 | 1,767 | |||
| 17 Apr | 54290.20 | 5350 | 1017.15 | - | 567 | 185 | 1,651 | |||
| 16 Apr | 53117.75 | 4372.35 | 617.55 | - | 140 | 36 | 1,467 | |||
| 15 Apr | 52379.50 | 3800 | 865.55 | - | 294 | 54 | 1,430 | |||
| 11 Apr | 51002.35 | 2950 | 367.65 | 16.69 | 115 | -32 | 1,376 | |||
| 9 Apr | 50240.15 | 2593 | -142.6 | 19.31 | 165 | -23 | 1,409 | |||
| 8 Apr | 50511.00 | 2748.85 | 335.35 | 17.94 | 846 | -235 | 1,436 | |||
| 7 Apr | 49860.10 | 2457.35 | -619.15 | 19.68 | 3,617 | 980 | 1,670 | |||
| 4 Apr | 51502.70 | 3099 | -171.25 | - | 44 | -17 | 691 | |||
| 3 Apr | 51597.35 | 3282.65 | 258.3 | - | 50 | -31 | 711 | |||
| 2 Apr | 51348.05 | 3045.3 | 298.1 | - | 44 | 0 | 741 | |||
| 1 Apr | 50827.50 | 2740 | -515.05 | 10.93 | 116 | -37 | 740 | |||
| 28 Mar | 51564.85 | 3250 | -85.5 | - | 115 | -38 | 777 | |||
| 27 Mar | 51575.85 | 3359 | 309 | - | 54 | -10 | 825 | |||
| 26 Mar | 51209.00 | 3058.55 | -298.55 | 8.28 | 107 | -47 | 839 | |||
| 25 Mar | 51607.95 | 3329.85 | -117.85 | - | 66 | -41 | 892 | |||
| 24 Mar | 51704.95 | 3500 | 953.35 | - | 228 | -95 | 938 | |||
| 21 Mar | 50593.55 | 2575.15 | 414.05 | 8.65 | 391 | -141 | 1,043 | |||
| 20 Mar | 50062.85 | 2144.55 | 138.65 | 10.05 | 376 | -111 | 1,215 | |||
| 19 Mar | 49702.60 | 2013.2 | 259.75 | 11.08 | 488 | 65 | 1,332 | |||
| 18 Mar | 49314.50 | 1791.55 | 521.05 | 11.42 | 1,918 | -417 | 1,260 | |||
| 17 Mar | 48354.15 | 1275 | 116.3 | 12.90 | 1,078 | 49 | 1,687 | |||
| 13 Mar | 48060.40 | 1123.35 | -65.85 | 12.51 | 1,356 | 840 | 1,638 | |||
| 12 Mar | 48056.65 | 1185 | 39.05 | 12.86 | 206 | 32 | 794 | |||
| 11 Mar | 47853.95 | 1145 | -153.5 | 13.27 | 741 | -19 | 762 | |||
| 10 Mar | 48216.80 | 1269 | -222.7 | 12.74 | 370 | 71 | 780 | |||
| 7 Mar | 48497.50 | 1469 | -93.2 | 12.81 | 110 | 35 | 709 | |||
| 6 Mar | 48627.70 | 1578.05 | 53.75 | 12.67 | 172 | 58 | 674 | |||
| 5 Mar | 48489.95 | 1533 | 115.25 | 12.82 | 537 | 276 | 617 | |||
| 4 Mar | 48245.20 | 1475 | 57.75 | 13.37 | 222 | 190 | 343 | |||
| 3 Mar | 48114.30 | 1436 | -161.5 | 13.64 | 225 | 94 | 153 | |||
For Nifty Bank - strike price 49000 expiring on 29MAY2025
Delta for 49000 CE is -
Historical price for 49000 CE is as follows
On 12 May BANKNIFTY was trading at 55326.55. The strike last trading price was 6328.45, which was 1468.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3859
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 4930, which was -495 lower than the previous day. The implied volatity was 15.55, the open interest changed by 15 which increased total open position to 3859
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 5400, which was -283.4 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 3845
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 5725, which was 288.35 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 3856
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 5375.15, which was -728.2 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 3850
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 6110, which was -168.75 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 3869
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 6220.95, which was -71.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3881
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 6227.75, which was -358.15 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 3879
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 6473.35, which was -201.5 lower than the previous day. The implied volatity was -, the open interest changed by 108 which increased total open position to 3873
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 6646.45, which was 796.3 higher than the previous day. The implied volatity was -, the open interest changed by 107 which increased total open position to 3765
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 5700, which was -587.25 lower than the previous day. The implied volatity was -, the open interest changed by 374 which increased total open position to 3660
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 6278.9, which was -246.65 lower than the previous day. The implied volatity was -, the open interest changed by 922 which increased total open position to 3284
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 6486.25, which was -214.8 lower than the previous day. The implied volatity was -, the open interest changed by 508 which increased total open position to 2362
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 6676.65, which was 249.1 higher than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 1854
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 6437.55, which was 1105.75 higher than the previous day. The implied volatity was -, the open interest changed by 115 which increased total open position to 1767
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 5350, which was 1017.15 higher than the previous day. The implied volatity was -, the open interest changed by 185 which increased total open position to 1651
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 4372.35, which was 617.55 higher than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 1467
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 3800, which was 865.55 higher than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 1430
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 2950, which was 367.65 higher than the previous day. The implied volatity was 16.69, the open interest changed by -32 which decreased total open position to 1376
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 2593, which was -142.6 lower than the previous day. The implied volatity was 19.31, the open interest changed by -23 which decreased total open position to 1409
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 2748.85, which was 335.35 higher than the previous day. The implied volatity was 17.94, the open interest changed by -235 which decreased total open position to 1436
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 2457.35, which was -619.15 lower than the previous day. The implied volatity was 19.68, the open interest changed by 980 which increased total open position to 1670
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 3099, which was -171.25 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 691
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 3282.65, which was 258.3 higher than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 711
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 3045.3, which was 298.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 741
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 2740, which was -515.05 lower than the previous day. The implied volatity was 10.93, the open interest changed by -37 which decreased total open position to 740
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 3250, which was -85.5 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 777
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 3359, which was 309 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 825
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 3058.55, which was -298.55 lower than the previous day. The implied volatity was 8.28, the open interest changed by -47 which decreased total open position to 839
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 3329.85, which was -117.85 lower than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 892
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 3500, which was 953.35 higher than the previous day. The implied volatity was -, the open interest changed by -95 which decreased total open position to 938
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 2575.15, which was 414.05 higher than the previous day. The implied volatity was 8.65, the open interest changed by -141 which decreased total open position to 1043
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 2144.55, which was 138.65 higher than the previous day. The implied volatity was 10.05, the open interest changed by -111 which decreased total open position to 1215
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 2013.2, which was 259.75 higher than the previous day. The implied volatity was 11.08, the open interest changed by 65 which increased total open position to 1332
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 1791.55, which was 521.05 higher than the previous day. The implied volatity was 11.42, the open interest changed by -417 which decreased total open position to 1260
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 1275, which was 116.3 higher than the previous day. The implied volatity was 12.90, the open interest changed by 49 which increased total open position to 1687
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1123.35, which was -65.85 lower than the previous day. The implied volatity was 12.51, the open interest changed by 840 which increased total open position to 1638
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1185, which was 39.05 higher than the previous day. The implied volatity was 12.86, the open interest changed by 32 which increased total open position to 794
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1145, which was -153.5 lower than the previous day. The implied volatity was 13.27, the open interest changed by -19 which decreased total open position to 762
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1269, which was -222.7 lower than the previous day. The implied volatity was 12.74, the open interest changed by 71 which increased total open position to 780
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1469, which was -93.2 lower than the previous day. The implied volatity was 12.81, the open interest changed by 35 which increased total open position to 709
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1578.05, which was 53.75 higher than the previous day. The implied volatity was 12.67, the open interest changed by 58 which increased total open position to 674
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1533, which was 115.25 higher than the previous day. The implied volatity was 12.82, the open interest changed by 276 which increased total open position to 617
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1475, which was 57.75 higher than the previous day. The implied volatity was 13.37, the open interest changed by 190 which increased total open position to 343
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1436, which was -161.5 lower than the previous day. The implied volatity was 13.64, the open interest changed by 94 which increased total open position to 153
| BANKNIFTY 29MAY2025 49000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 6.72
Theta: -5.46
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 May | 55326.55 | 32.6 | -128.9 | 29.82 | 38,844 | 3,555 | 23,401 |
| 9 May | 53595.25 | 151.75 | 13.1 | 30.62 | 47,068 | 2,742 | 19,846 |
| 8 May | 54365.65 | 150 | 61.3 | 31.81 | 44,568 | 718 | 16,995 |
| 7 May | 54610.90 | 87.05 | -16.8 | 29.31 | 34,001 | 1,550 | 16,312 |
| 6 May | 54271.40 | 110.4 | 30.15 | 28.56 | 21,844 | 295 | 14,860 |
| 5 May | 54919.50 | 78.05 | -10.45 | 28.47 | 16,499 | 463 | 14,619 |
| 2 May | 55115.35 | 86.1 | -11.3 | 28.01 | 22,906 | 308 | 14,114 |
| 30 Apr | 55087.15 | 101.95 | 22.95 | 27.81 | 21,140 | 911 | 13,665 |
| 29 Apr | 55391.25 | 82.5 | 14.05 | 27.23 | 23,226 | 201 | 12,965 |
| 28 Apr | 55432.80 | 67.6 | -26.55 | 26.13 | 28,997 | 77 | 12,736 |
| 25 Apr | 54664.05 | 97 | 21.55 | 24.45 | 40,453 | 3,727 | 12,941 |
| 24 Apr | 55201.40 | 77.6 | 10.2 | 24.62 | 11,918 | 1,028 | 9,196 |
| 23 Apr | 55370.05 | 71 | 5.7 | 24.36 | 8,606 | 380 | 8,154 |
| 22 Apr | 55647.20 | 63.95 | -13.15 | 24.37 | 7,081 | 443 | 7,778 |
| 21 Apr | 55304.50 | 75.95 | -58.9 | 24.10 | 16,159 | 1,629 | 7,343 |
| 17 Apr | 54290.20 | 137.9 | -55.75 | 23.28 | 12,330 | 1,717 | 5,708 |
| 16 Apr | 53117.75 | 184.05 | -95.35 | 21.35 | 8,752 | -113 | 3,960 |
| 15 Apr | 52379.50 | 265.1 | -392.75 | 21.21 | 8,420 | -510 | 4,147 |
| 11 Apr | 51002.35 | 668 | -273.35 | 23.17 | 9,039 | 474 | 4,657 |
| 9 Apr | 50240.15 | 901.4 | 100.35 | 23.38 | 5,060 | 640 | 4,223 |
| 8 Apr | 50511.00 | 780.2 | -325.1 | 22.68 | 5,145 | -364 | 3,585 |
| 7 Apr | 49860.10 | 1002.7 | 676.95 | 23.16 | 9,951 | 1,258 | 3,959 |
| 4 Apr | 51502.70 | 316.9 | 9 | 17.74 | 3,534 | 522 | 2,696 |
| 3 Apr | 51597.35 | 307 | -38.65 | 17.63 | 2,116 | 236 | 2,186 |
| 2 Apr | 51348.05 | 351.15 | -65.35 | 17.72 | 924 | -145 | 1,950 |
| 1 Apr | 50827.50 | 418 | 121.35 | 17.03 | 2,892 | 115 | 2,112 |
| 28 Mar | 51564.85 | 300.15 | 0.6 | 16.78 | 1,639 | 249 | 1,997 |
| 27 Mar | 51575.85 | 295.05 | -42 | 16.57 | 825 | 199 | 1,768 |
| 26 Mar | 51209.00 | 339.85 | 28.15 | 16.23 | 785 | 292 | 1,568 |
| 25 Mar | 51607.95 | 319.05 | 1.2 | 16.67 | 1,324 | -24 | 1,285 |
| 24 Mar | 51704.95 | 374.15 | -111.9 | 18.51 | 1,930 | 18 | 1,308 |
| 21 Mar | 50593.55 | 477 | -137.4 | 16.15 | 1,240 | 168 | 1,282 |
| 20 Mar | 50062.85 | 613.8 | -113.35 | 15.95 | 1,091 | 31 | 1,132 |
| 19 Mar | 49702.60 | 723 | -167.4 | 16.32 | 934 | 26 | 1,138 |
| 18 Mar | 49314.50 | 858.05 | -439.25 | 16.57 | 1,158 | 464 | 1,116 |
| 17 Mar | 48354.15 | 1288.7 | -204.65 | 16.78 | 373 | 107 | 649 |
| 13 Mar | 48060.40 | 1514.2 | 29.25 | 17.45 | 305 | 187 | 540 |
| 12 Mar | 48056.65 | 1488.2 | -108.35 | 17.33 | 105 | 5 | 352 |
| 11 Mar | 47853.95 | 1591.4 | 151.65 | 17.50 | 142 | 16 | 347 |
| 10 Mar | 48216.80 | 1453 | 163.45 | 17.51 | 146 | 94 | 330 |
| 7 Mar | 48497.50 | 1297 | 13.5 | 16.99 | 39 | 4 | 236 |
| 6 Mar | 48627.70 | 1280.4 | -19.2 | 17.60 | 47 | 16 | 231 |
| 5 Mar | 48489.95 | 1260.55 | -178.55 | 16.79 | 322 | 56 | 212 |
| 4 Mar | 48245.20 | 1458.05 | 51.55 | 17.91 | 169 | 113 | 156 |
| 3 Mar | 48114.30 | 1434.65 | 137.85 | 16.96 | 42 | 28 | 43 |
For Nifty Bank - strike price 49000 expiring on 29MAY2025
Delta for 49000 PE is -0.02
Historical price for 49000 PE is as follows
On 12 May BANKNIFTY was trading at 55326.55. The strike last trading price was 32.6, which was -128.9 lower than the previous day. The implied volatity was 29.82, the open interest changed by 3555 which increased total open position to 23401
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 151.75, which was 13.1 higher than the previous day. The implied volatity was 30.62, the open interest changed by 2742 which increased total open position to 19846
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 150, which was 61.3 higher than the previous day. The implied volatity was 31.81, the open interest changed by 718 which increased total open position to 16995
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 87.05, which was -16.8 lower than the previous day. The implied volatity was 29.31, the open interest changed by 1550 which increased total open position to 16312
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 110.4, which was 30.15 higher than the previous day. The implied volatity was 28.56, the open interest changed by 295 which increased total open position to 14860
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 78.05, which was -10.45 lower than the previous day. The implied volatity was 28.47, the open interest changed by 463 which increased total open position to 14619
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 86.1, which was -11.3 lower than the previous day. The implied volatity was 28.01, the open interest changed by 308 which increased total open position to 14114
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 101.95, which was 22.95 higher than the previous day. The implied volatity was 27.81, the open interest changed by 911 which increased total open position to 13665
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 82.5, which was 14.05 higher than the previous day. The implied volatity was 27.23, the open interest changed by 201 which increased total open position to 12965
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 67.6, which was -26.55 lower than the previous day. The implied volatity was 26.13, the open interest changed by 77 which increased total open position to 12736
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 97, which was 21.55 higher than the previous day. The implied volatity was 24.45, the open interest changed by 3727 which increased total open position to 12941
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 77.6, which was 10.2 higher than the previous day. The implied volatity was 24.62, the open interest changed by 1028 which increased total open position to 9196
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 71, which was 5.7 higher than the previous day. The implied volatity was 24.36, the open interest changed by 380 which increased total open position to 8154
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 63.95, which was -13.15 lower than the previous day. The implied volatity was 24.37, the open interest changed by 443 which increased total open position to 7778
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 75.95, which was -58.9 lower than the previous day. The implied volatity was 24.10, the open interest changed by 1629 which increased total open position to 7343
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 137.9, which was -55.75 lower than the previous day. The implied volatity was 23.28, the open interest changed by 1717 which increased total open position to 5708
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 184.05, which was -95.35 lower than the previous day. The implied volatity was 21.35, the open interest changed by -113 which decreased total open position to 3960
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 265.1, which was -392.75 lower than the previous day. The implied volatity was 21.21, the open interest changed by -510 which decreased total open position to 4147
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 668, which was -273.35 lower than the previous day. The implied volatity was 23.17, the open interest changed by 474 which increased total open position to 4657
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 901.4, which was 100.35 higher than the previous day. The implied volatity was 23.38, the open interest changed by 640 which increased total open position to 4223
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 780.2, which was -325.1 lower than the previous day. The implied volatity was 22.68, the open interest changed by -364 which decreased total open position to 3585
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 1002.7, which was 676.95 higher than the previous day. The implied volatity was 23.16, the open interest changed by 1258 which increased total open position to 3959
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 316.9, which was 9 higher than the previous day. The implied volatity was 17.74, the open interest changed by 522 which increased total open position to 2696
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 307, which was -38.65 lower than the previous day. The implied volatity was 17.63, the open interest changed by 236 which increased total open position to 2186
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 351.15, which was -65.35 lower than the previous day. The implied volatity was 17.72, the open interest changed by -145 which decreased total open position to 1950
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 418, which was 121.35 higher than the previous day. The implied volatity was 17.03, the open interest changed by 115 which increased total open position to 2112
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 300.15, which was 0.6 higher than the previous day. The implied volatity was 16.78, the open interest changed by 249 which increased total open position to 1997
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 295.05, which was -42 lower than the previous day. The implied volatity was 16.57, the open interest changed by 199 which increased total open position to 1768
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 339.85, which was 28.15 higher than the previous day. The implied volatity was 16.23, the open interest changed by 292 which increased total open position to 1568
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 319.05, which was 1.2 higher than the previous day. The implied volatity was 16.67, the open interest changed by -24 which decreased total open position to 1285
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 374.15, which was -111.9 lower than the previous day. The implied volatity was 18.51, the open interest changed by 18 which increased total open position to 1308
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 477, which was -137.4 lower than the previous day. The implied volatity was 16.15, the open interest changed by 168 which increased total open position to 1282
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 613.8, which was -113.35 lower than the previous day. The implied volatity was 15.95, the open interest changed by 31 which increased total open position to 1132
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 723, which was -167.4 lower than the previous day. The implied volatity was 16.32, the open interest changed by 26 which increased total open position to 1138
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 858.05, which was -439.25 lower than the previous day. The implied volatity was 16.57, the open interest changed by 464 which increased total open position to 1116
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 1288.7, which was -204.65 lower than the previous day. The implied volatity was 16.78, the open interest changed by 107 which increased total open position to 649
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1514.2, which was 29.25 higher than the previous day. The implied volatity was 17.45, the open interest changed by 187 which increased total open position to 540
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1488.2, which was -108.35 lower than the previous day. The implied volatity was 17.33, the open interest changed by 5 which increased total open position to 352
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1591.4, which was 151.65 higher than the previous day. The implied volatity was 17.50, the open interest changed by 16 which increased total open position to 347
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1453, which was 163.45 higher than the previous day. The implied volatity was 17.51, the open interest changed by 94 which increased total open position to 330
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1297, which was 13.5 higher than the previous day. The implied volatity was 16.99, the open interest changed by 4 which increased total open position to 236
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1280.4, which was -19.2 lower than the previous day. The implied volatity was 17.60, the open interest changed by 16 which increased total open position to 231
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1260.55, which was -178.55 lower than the previous day. The implied volatity was 16.79, the open interest changed by 56 which increased total open position to 212
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1458.05, which was 51.55 higher than the previous day. The implied volatity was 17.91, the open interest changed by 113 which increased total open position to 156
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1434.65, which was 137.85 higher than the previous day. The implied volatity was 16.96, the open interest changed by 28 which increased total open position to 43
