BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Apr 2025 04:13 PM IST
| BANKNIFTY 24APR2025 49300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 55304.50 | 6026.6 | 1091 | - | 24 | -5 | 1,290 | |||
| 17 Apr | 54290.20 | 4935.6 | 1091.75 | - | 13 | -3 | 1,295 | |||
| 16 Apr | 53117.75 | 3851.3 | 704.8 | - | 41 | -11 | 1,302 | |||
| 15 Apr | 52379.50 | 3180 | 1038.45 | - | 179 | -122 | 1,315 | |||
| 11 Apr | 51002.35 | 2109.95 | 408.8 | 23.21 | 558 | -171 | 1,437 | |||
| 9 Apr | 50240.15 | 1736.65 | -217.25 | 25.83 | 1,749 | 38 | 1,608 | |||
| 8 Apr | 50511.00 | 1970.5 | 380 | 25.54 | 846 | -117 | 1,570 | |||
| 7 Apr | 49860.10 | 1667.75 | -695.4 | 26.80 | 19,935 | 1,483 | 1,694 | |||
| 4 Apr | 51502.70 | 2363.15 | -230.3 | - | 28 | 0 | 211 | |||
| 3 Apr | 51597.35 | 2577.8 | 322.9 | 10.53 | 72 | -56 | 213 | |||
| 2 Apr | 51348.05 | 2254.9 | 246.55 | - | 9 | -5 | 266 | |||
| 1 Apr | 50827.50 | 2008.35 | -661.5 | 14.61 | 7 | 1 | 272 | |||
| 28 Mar | 51564.85 | 2669.85 | -87 | 13.59 | 22 | 7 | 271 | |||
| 27 Mar | 51575.85 | 2805 | 315 | 16.24 | 114 | 91 | 266 | |||
| 26 Mar | 51209.00 | 2490 | -275.65 | 16.97 | 29 | -17 | 179 | |||
| 25 Mar | 51607.95 | 2765.65 | -127.15 | 17.21 | 61 | -16 | 197 | |||
| 24 Mar | 51704.95 | 2975 | 1025.75 | 14.63 | 97 | -63 | 213 | |||
| 21 Mar | 50593.55 | 1941.85 | 414.2 | 12.97 | 141 | -56 | 277 | |||
| 20 Mar | 50062.85 | 1547 | 161.85 | 13.76 | 303 | -43 | 340 | |||
| 19 Mar | 49702.60 | 1390.65 | 246.05 | 13.91 | 477 | -54 | 383 | |||
| 18 Mar | 49314.50 | 1185.05 | 500.5 | 13.93 | 1,058 | 161 | 424 | |||
| 17 Mar | 48354.15 | 685.4 | 88.35 | 14.22 | 177 | -26 | 259 | |||
| 13 Mar | 48060.40 | 581.95 | -74.1 | 13.68 | 165 | 27 | 281 | |||
| 12 Mar | 48056.65 | 661.1 | 41.75 | 14.46 | 153 | 69 | 250 | |||
| 11 Mar | 47853.95 | 630.85 | -125.4 | 14.78 | 97 | -9 | 174 | |||
| 10 Mar | 48216.80 | 739.05 | -211.85 | 14.37 | 70 | 1 | 176 | |||
| 7 Mar | 48497.50 | 950.9 | -51.8 | 14.98 | 101 | -10 | 175 | |||
| 6 Mar | 48627.70 | 1000.5 | 27.85 | 14.18 | 100 | 2 | 185 | |||
| 5 Mar | 48489.95 | 978.5 | 116.25 | 14.49 | 144 | 39 | 183 | |||
| 4 Mar | 48245.20 | 885.45 | 40.45 | 14.37 | 133 | 67 | 143 | |||
| 3 Mar | 48114.30 | 846.5 | -158.75 | 14.48 | 240 | 34 | 76 | |||
| 28 Feb | 48344.70 | 975.85 | -1359.9 | 14.93 | 81 | 42 | 42 | |||
| 27 Feb | 48743.80 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 48608.35 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 48651.95 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 48981.20 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 49334.55 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 49570.10 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Feb | 49087.30 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 49258.90 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 49099.45 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 49359.85 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 49479.45 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 49403.40 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 49981.00 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 50158.85 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 50382.10 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 50343.05 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 50157.95 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 49210.55 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 2335.75 | 0 | - | 0 | 0 | 0 | |||
For Nifty Bank - strike price 49300 expiring on 24APR2025
Delta for 49300 CE is -
Historical price for 49300 CE is as follows
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 6026.6, which was 1091 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 1290
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 4935.6, which was 1091.75 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 1295
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 3851.3, which was 704.8 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 1302
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 3180, which was 1038.45 higher than the previous day. The implied volatity was -, the open interest changed by -122 which decreased total open position to 1315
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 2109.95, which was 408.8 higher than the previous day. The implied volatity was 23.21, the open interest changed by -171 which decreased total open position to 1437
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 1736.65, which was -217.25 lower than the previous day. The implied volatity was 25.83, the open interest changed by 38 which increased total open position to 1608
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 1970.5, which was 380 higher than the previous day. The implied volatity was 25.54, the open interest changed by -117 which decreased total open position to 1570
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 1667.75, which was -695.4 lower than the previous day. The implied volatity was 26.80, the open interest changed by 1483 which increased total open position to 1694
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 2363.15, which was -230.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 211
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 2577.8, which was 322.9 higher than the previous day. The implied volatity was 10.53, the open interest changed by -56 which decreased total open position to 213
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 2254.9, which was 246.55 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 266
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 2008.35, which was -661.5 lower than the previous day. The implied volatity was 14.61, the open interest changed by 1 which increased total open position to 272
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 2669.85, which was -87 lower than the previous day. The implied volatity was 13.59, the open interest changed by 7 which increased total open position to 271
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 2805, which was 315 higher than the previous day. The implied volatity was 16.24, the open interest changed by 91 which increased total open position to 266
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 2490, which was -275.65 lower than the previous day. The implied volatity was 16.97, the open interest changed by -17 which decreased total open position to 179
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 2765.65, which was -127.15 lower than the previous day. The implied volatity was 17.21, the open interest changed by -16 which decreased total open position to 197
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 2975, which was 1025.75 higher than the previous day. The implied volatity was 14.63, the open interest changed by -63 which decreased total open position to 213
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 1941.85, which was 414.2 higher than the previous day. The implied volatity was 12.97, the open interest changed by -56 which decreased total open position to 277
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 1547, which was 161.85 higher than the previous day. The implied volatity was 13.76, the open interest changed by -43 which decreased total open position to 340
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 1390.65, which was 246.05 higher than the previous day. The implied volatity was 13.91, the open interest changed by -54 which decreased total open position to 383
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 1185.05, which was 500.5 higher than the previous day. The implied volatity was 13.93, the open interest changed by 161 which increased total open position to 424
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 685.4, which was 88.35 higher than the previous day. The implied volatity was 14.22, the open interest changed by -26 which decreased total open position to 259
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 581.95, which was -74.1 lower than the previous day. The implied volatity was 13.68, the open interest changed by 27 which increased total open position to 281
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 661.1, which was 41.75 higher than the previous day. The implied volatity was 14.46, the open interest changed by 69 which increased total open position to 250
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 630.85, which was -125.4 lower than the previous day. The implied volatity was 14.78, the open interest changed by -9 which decreased total open position to 174
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 739.05, which was -211.85 lower than the previous day. The implied volatity was 14.37, the open interest changed by 1 which increased total open position to 176
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 950.9, which was -51.8 lower than the previous day. The implied volatity was 14.98, the open interest changed by -10 which decreased total open position to 175
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1000.5, which was 27.85 higher than the previous day. The implied volatity was 14.18, the open interest changed by 2 which increased total open position to 185
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 978.5, which was 116.25 higher than the previous day. The implied volatity was 14.49, the open interest changed by 39 which increased total open position to 183
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 885.45, which was 40.45 higher than the previous day. The implied volatity was 14.37, the open interest changed by 67 which increased total open position to 143
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 846.5, which was -158.75 lower than the previous day. The implied volatity was 14.48, the open interest changed by 34 which increased total open position to 76
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 975.85, which was -1359.9 lower than the previous day. The implied volatity was 14.93, the open interest changed by 42 which increased total open position to 42
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 2335.75, 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 49300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 55304.50 | 8.2 | -13.85 | - | 9,613 | -523 | 2,798 |
| 17 Apr | 54290.20 | 22.1 | -6.2 | 35.39 | 9,805 | -497 | 3,294 |
| 16 Apr | 53117.75 | 28.5 | -35.9 | 28.31 | 14,148 | -169 | 3,780 |
| 15 Apr | 52379.50 | 61 | -225.45 | 26.86 | 10,850 | -123 | 3,948 |
| 11 Apr | 51002.35 | 277.45 | -262.75 | 24.62 | 14,554 | -616 | 4,071 |
| 9 Apr | 50240.15 | 524.9 | 49.75 | 25.11 | 24,899 | -68 | 4,671 |
| 8 Apr | 50511.00 | 456.75 | -342.85 | 24.94 | 27,096 | 1,128 | 4,852 |
| 7 Apr | 49860.10 | 766.9 | 639.95 | 27.39 | 65,968 | 1,629 | 3,874 |
| 4 Apr | 51502.70 | 121.35 | 2 | 17.82 | 12,128 | -242 | 2,257 |
| 3 Apr | 51597.35 | 119.95 | -25.15 | 17.74 | 10,306 | 786 | 2,541 |
| 2 Apr | 51348.05 | 135.25 | -59.25 | 17.02 | 6,037 | 432 | 1,743 |
| 1 Apr | 50827.50 | 198.5 | 71.9 | 16.22 | 10,298 | 282 | 1,345 |
| 28 Mar | 51564.85 | 128.65 | -29.8 | 16.14 | 6,825 | 340 | 1,063 |
| 27 Mar | 51575.85 | 156.3 | -47.7 | 17.07 | 1,440 | 197 | 725 |
| 26 Mar | 51209.00 | 203.2 | 28 | 16.50 | 564 | 85 | 529 |
| 25 Mar | 51607.95 | 185 | 11.85 | 17.07 | 470 | 73 | 444 |
| 24 Mar | 51704.95 | 166.25 | -146.6 | 17.46 | 1,503 | -214 | 373 |
| 21 Mar | 50593.55 | 303.15 | -134.55 | 15.26 | 885 | 41 | 587 |
| 20 Mar | 50062.85 | 439.75 | -115.6 | 14.83 | 1,342 | -94 | 548 |
| 19 Mar | 49702.60 | 555.05 | -189.2 | 15.26 | 1,030 | 183 | 578 |
| 18 Mar | 49314.50 | 711.6 | -509.4 | 15.58 | 948 | 321 | 398 |
| 17 Mar | 48354.15 | 1221 | -134.3 | 15.74 | 64 | 0 | 77 |
| 13 Mar | 48060.40 | 1355.3 | -135.4 | 14.57 | 15 | 7 | 77 |
| 12 Mar | 48056.65 | 1490.7 | -66.2 | 17.00 | 1 | 0 | 70 |
| 11 Mar | 47853.95 | 1556.9 | 154.75 | 16.35 | 15 | 3 | 71 |
| 10 Mar | 48216.80 | 1403.95 | 205.95 | 16.62 | 46 | -7 | 68 |
| 7 Mar | 48497.50 | 1198 | -28.45 | 15.53 | 19 | -7 | 75 |
| 6 Mar | 48627.70 | 1228.65 | -40.2 | 17.18 | 60 | 5 | 83 |
| 5 Mar | 48489.95 | 1258.2 | -136.05 | 16.68 | 81 | 32 | 82 |
| 4 Mar | 48245.20 | 1363.2 | -34.65 | 16.56 | 87 | -2 | 50 |
| 3 Mar | 48114.30 | 1397.85 | 59.85 | 15.94 | 11 | 0 | 54 |
| 28 Feb | 48344.70 | 1338 | 135.9 | 15.77 | 74 | 53 | 53 |
| 27 Feb | 48743.80 | 1202.1 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 48608.35 | 1202.1 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 48651.95 | 1202.1 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 48981.20 | 1202.1 | 221.1 | 17.60 | 1 | 0 | 13 |
| 20 Feb | 49334.55 | 981 | -92.5 | 16.77 | 6 | 2 | 13 |
| 19 Feb | 49570.10 | 1073.5 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 49087.30 | 1073.5 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 49258.90 | 1073.5 | 0 | 0.00 | 0 | 10 | 0 |
| 14 Feb | 49099.45 | 1073.5 | 118.05 | 16.42 | 30 | 7 | 8 |
| 13 Feb | 49359.85 | 955.45 | -548.15 | 16.24 | 2 | 1 | 1 |
| 12 Feb | 49479.45 | 1503.6 | 0 | 1.29 | 0 | 0 | 0 |
| 11 Feb | 49403.40 | 1503.6 | 0 | 1.12 | 0 | 0 | 0 |
| 10 Feb | 49981.00 | 1503.6 | 0 | 1.77 | 0 | 0 | 0 |
| 7 Feb | 50158.85 | 1503.6 | 0 | 1.92 | 0 | 0 | 0 |
| 6 Feb | 50382.10 | 1503.6 | 0 | 2.13 | 0 | 0 | 0 |
| 5 Feb | 50343.05 | 1503.6 | 0 | 2.01 | 0 | 0 | 0 |
| 4 Feb | 50157.95 | 1503.6 | 0 | 1.83 | 0 | 0 | 0 |
| 3 Feb | 49210.55 | 1503.6 | 0 | 1.03 | 0 | 0 | 0 |
| 1 Feb | 49506.95 | 1503.6 | 0 | 1.35 | 0 | 0 | 0 |
For Nifty Bank - strike price 49300 expiring on 24APR2025
Delta for 49300 PE is -
Historical price for 49300 PE is as follows
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 8.2, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by -523 which decreased total open position to 2798
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 22.1, which was -6.2 lower than the previous day. The implied volatity was 35.39, the open interest changed by -497 which decreased total open position to 3294
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 28.5, which was -35.9 lower than the previous day. The implied volatity was 28.31, the open interest changed by -169 which decreased total open position to 3780
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 61, which was -225.45 lower than the previous day. The implied volatity was 26.86, the open interest changed by -123 which decreased total open position to 3948
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 277.45, which was -262.75 lower than the previous day. The implied volatity was 24.62, the open interest changed by -616 which decreased total open position to 4071
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 524.9, which was 49.75 higher than the previous day. The implied volatity was 25.11, the open interest changed by -68 which decreased total open position to 4671
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 456.75, which was -342.85 lower than the previous day. The implied volatity was 24.94, the open interest changed by 1128 which increased total open position to 4852
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 766.9, which was 639.95 higher than the previous day. The implied volatity was 27.39, the open interest changed by 1629 which increased total open position to 3874
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 121.35, which was 2 higher than the previous day. The implied volatity was 17.82, the open interest changed by -242 which decreased total open position to 2257
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 119.95, which was -25.15 lower than the previous day. The implied volatity was 17.74, the open interest changed by 786 which increased total open position to 2541
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 135.25, which was -59.25 lower than the previous day. The implied volatity was 17.02, the open interest changed by 432 which increased total open position to 1743
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 198.5, which was 71.9 higher than the previous day. The implied volatity was 16.22, the open interest changed by 282 which increased total open position to 1345
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 128.65, which was -29.8 lower than the previous day. The implied volatity was 16.14, the open interest changed by 340 which increased total open position to 1063
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 156.3, which was -47.7 lower than the previous day. The implied volatity was 17.07, the open interest changed by 197 which increased total open position to 725
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 203.2, which was 28 higher than the previous day. The implied volatity was 16.50, the open interest changed by 85 which increased total open position to 529
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 185, which was 11.85 higher than the previous day. The implied volatity was 17.07, the open interest changed by 73 which increased total open position to 444
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 166.25, which was -146.6 lower than the previous day. The implied volatity was 17.46, the open interest changed by -214 which decreased total open position to 373
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 303.15, which was -134.55 lower than the previous day. The implied volatity was 15.26, the open interest changed by 41 which increased total open position to 587
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 439.75, which was -115.6 lower than the previous day. The implied volatity was 14.83, the open interest changed by -94 which decreased total open position to 548
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 555.05, which was -189.2 lower than the previous day. The implied volatity was 15.26, the open interest changed by 183 which increased total open position to 578
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 711.6, which was -509.4 lower than the previous day. The implied volatity was 15.58, the open interest changed by 321 which increased total open position to 398
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 1221, which was -134.3 lower than the previous day. The implied volatity was 15.74, the open interest changed by 0 which decreased total open position to 77
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1355.3, which was -135.4 lower than the previous day. The implied volatity was 14.57, the open interest changed by 7 which increased total open position to 77
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1490.7, which was -66.2 lower than the previous day. The implied volatity was 17.00, the open interest changed by 0 which decreased total open position to 70
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1556.9, which was 154.75 higher than the previous day. The implied volatity was 16.35, the open interest changed by 3 which increased total open position to 71
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1403.95, which was 205.95 higher than the previous day. The implied volatity was 16.62, the open interest changed by -7 which decreased total open position to 68
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1198, which was -28.45 lower than the previous day. The implied volatity was 15.53, the open interest changed by -7 which decreased total open position to 75
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1228.65, which was -40.2 lower than the previous day. The implied volatity was 17.18, the open interest changed by 5 which increased total open position to 83
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1258.2, which was -136.05 lower than the previous day. The implied volatity was 16.68, the open interest changed by 32 which increased total open position to 82
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1363.2, which was -34.65 lower than the previous day. The implied volatity was 16.56, the open interest changed by -2 which decreased total open position to 50
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1397.85, which was 59.85 higher than the previous day. The implied volatity was 15.94, the open interest changed by 0 which decreased total open position to 54
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1338, which was 135.9 higher than the previous day. The implied volatity was 15.77, the open interest changed by 53 which increased total open position to 53
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1202.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1202.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1202.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1202.1, which was 221.1 higher than the previous day. The implied volatity was 17.60, the open interest changed by 0 which decreased total open position to 13
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 981, which was -92.5 lower than the previous day. The implied volatity was 16.77, the open interest changed by 2 which increased total open position to 13
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1073.5, 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 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1073.5, 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 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1073.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1073.5, which was 118.05 higher than the previous day. The implied volatity was 16.42, the open interest changed by 7 which increased total open position to 8
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 955.45, which was -548.15 lower than the previous day. The implied volatity was 16.24, the open interest changed by 1 which increased total open position to 1
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1503.6, which was 0 lower than the previous day. The implied volatity was 1.29, 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 1503.6, which was 0 lower than the previous day. The implied volatity was 1.12, 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 1503.6, which was 0 lower than the previous day. The implied volatity was 1.77, 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 1503.6, which was 0 lower than the previous day. The implied volatity was 1.92, 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 1503.6, which was 0 lower than the previous day. The implied volatity was 2.13, 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 1503.6, which was 0 lower than the previous day. The implied volatity was 2.01, 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 1503.6, which was 0 lower than the previous day. The implied volatity was 1.83, 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 1503.6, which was 0 lower than the previous day. The implied volatity was 1.03, 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 1503.6, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
