BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
21 Apr 2025 04:13 PM IST
| BANKNIFTY 24APR2025 49500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Apr | 55304.50 | 5815 | 1123 | - | 490 | -433 | 6,073 | |||
| 17 Apr | 54290.20 | 4740.7 | 1157.85 | - | 604 | -237 | 6,510 | |||
| 16 Apr | 53117.75 | 3665.85 | 725.9 | - | 774 | -479 | 6,763 | |||
| 15 Apr | 52379.50 | 2982.1 | 1013.9 | - | 1,257 | -549 | 7,245 | |||
| 11 Apr | 51002.35 | 1950 | 391.65 | 23.07 | 3,550 | -982 | 7,794 | |||
| 9 Apr | 50240.15 | 1587.95 | -203.55 | 25.32 | 12,714 | -827 | 8,774 | |||
| 8 Apr | 50511.00 | 1823.05 | 367.85 | 25.27 | 15,070 | -928 | 9,667 | |||
| 7 Apr | 49860.10 | 1502.1 | -704.35 | 25.92 | 84,539 | 4,483 | 10,646 | |||
| 4 Apr | 51502.70 | 2247.8 | -151.05 | - | 845 | -239 | 6,164 | |||
| 3 Apr | 51597.35 | 2427.2 | 212.2 | 13.80 | 802 | -219 | 6,415 | |||
| 2 Apr | 51348.05 | 2275 | 359.8 | 14.73 | 1,843 | -196 | 6,645 | |||
| 1 Apr | 50827.50 | 1909.5 | -566.95 | 16.51 | 3,278 | -698 | 6,844 | |||
| 28 Mar | 51564.85 | 2488.6 | -61.3 | 13.54 | 2,838 | -121 | 7,542 | |||
| 27 Mar | 51575.85 | 2608.55 | 311.75 | 17.20 | 2,493 | 1,074 | 7,671 | |||
| 26 Mar | 51209.00 | 2285.2 | -362.85 | 15.81 | 1,395 | -130 | 6,600 | |||
| 25 Mar | 51607.95 | 2559.3 | -169.2 | 15.83 | 1,288 | 115 | 6,740 | |||
| 24 Mar | 51704.95 | 2777.2 | 999.25 | 13.87 | 2,056 | -744 | 6,653 | |||
| 21 Mar | 50593.55 | 1795 | 385.8 | 13.19 | 3,688 | -495 | 7,408 | |||
| 20 Mar | 50062.85 | 1400 | 148.25 | 13.55 | 3,748 | -465 | 7,923 | |||
| 19 Mar | 49702.60 | 1269 | 258.3 | 13.99 | 9,122 | 1,644 | 8,399 | |||
| 18 Mar | 49314.50 | 1067.85 | 468.9 | 13.89 | 8,575 | 1,815 | 6,746 | |||
| 17 Mar | 48354.15 | 603.15 | 68.75 | 14.15 | 1,642 | 178 | 4,942 | |||
| 13 Mar | 48060.40 | 504 | -72.4 | 13.54 | 2,405 | 139 | 4,768 | |||
| 12 Mar | 48056.65 | 583.25 | 33.75 | 14.37 | 2,204 | 625 | 4,632 | |||
| 11 Mar | 47853.95 | 570.4 | -117.5 | 14.93 | 2,925 | 283 | 3,999 | |||
| 10 Mar | 48216.80 | 664.65 | -177.9 | 14.42 | 2,076 | 703 | 3,717 | |||
| 7 Mar | 48497.50 | 818.4 | -90.2 | 14.33 | 2,587 | 936 | 3,014 | |||
| 6 Mar | 48627.70 | 914 | 32.4 | 14.28 | 1,777 | 903 | 2,101 | |||
| 5 Mar | 48489.95 | 884 | 97.95 | 14.42 | 821 | 337 | 1,210 | |||
| 4 Mar | 48245.20 | 804.45 | 38.8 | 14.41 | 561 | 13 | 892 | |||
|
|
||||||||||
| 3 Mar | 48114.30 | 765 | -139.65 | 14.46 | 1,424 | 16 | 880 | |||
| 28 Feb | 48344.70 | 887.65 | -194.45 | 14.89 | 1,603 | 182 | 864 | |||
| 27 Feb | 48743.80 | 1060 | -60.95 | 14.61 | 345 | 81 | 682 | |||
| 25 Feb | 48608.35 | 1119.25 | -101.25 | 15.32 | 99 | 26 | 602 | |||
| 24 Feb | 48651.95 | 1208.5 | -202.85 | 15.80 | 658 | 252 | 580 | |||
| 21 Feb | 48981.20 | 1376 | -253.75 | 15.60 | 273 | 34 | 327 | |||
| 20 Feb | 49334.55 | 1614 | -144.4 | 15.65 | 180 | 37 | 292 | |||
| 19 Feb | 49570.10 | 1751 | 231 | 15.40 | 94 | -2 | 255 | |||
| 18 Feb | 49087.30 | 1520 | -184.2 | 15.66 | 63 | 5 | 258 | |||
| 17 Feb | 49258.90 | 1721.75 | 84.65 | 16.29 | 298 | 144 | 253 | |||
| 14 Feb | 49099.45 | 1615.65 | -186.35 | 16.06 | 87 | 37 | 109 | |||
| 13 Feb | 49359.85 | 1802 | -40.45 | 16.10 | 41 | 6 | 72 | |||
| 12 Feb | 49479.45 | 1879.9 | 60.35 | 15.45 | 81 | 28 | 67 | |||
| 11 Feb | 49403.40 | 1780 | -421.2 | 15.28 | 55 | 23 | 35 | |||
| 10 Feb | 49981.00 | 2201.2 | 21 | 15.40 | 8 | 4 | 12 | |||
| 7 Feb | 50158.85 | 2180.2 | -275.8 | 12.35 | 10 | 1 | 8 | |||
| 6 Feb | 50382.10 | 2456 | -19 | 13.66 | 1 | 0 | 7 | |||
| 5 Feb | 50343.05 | 2475 | 302.25 | 14.90 | 10 | 5 | 6 | |||
| 4 Feb | 50157.95 | 2172.75 | -56.35 | 12.58 | 1 | 0 | 0 | |||
| 3 Feb | 49210.55 | 2229.1 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 49506.95 | 2229.1 | 0 | - | 0 | 0 | 0 | |||
For Nifty Bank - strike price 49500 expiring on 24APR2025
Delta for 49500 CE is -
Historical price for 49500 CE is as follows
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 5815, which was 1123 higher than the previous day. The implied volatity was -, the open interest changed by -433 which decreased total open position to 6073
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 4740.7, which was 1157.85 higher than the previous day. The implied volatity was -, the open interest changed by -237 which decreased total open position to 6510
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 3665.85, which was 725.9 higher than the previous day. The implied volatity was -, the open interest changed by -479 which decreased total open position to 6763
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 2982.1, which was 1013.9 higher than the previous day. The implied volatity was -, the open interest changed by -549 which decreased total open position to 7245
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 1950, which was 391.65 higher than the previous day. The implied volatity was 23.07, the open interest changed by -982 which decreased total open position to 7794
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 1587.95, which was -203.55 lower than the previous day. The implied volatity was 25.32, the open interest changed by -827 which decreased total open position to 8774
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 1823.05, which was 367.85 higher than the previous day. The implied volatity was 25.27, the open interest changed by -928 which decreased total open position to 9667
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 1502.1, which was -704.35 lower than the previous day. The implied volatity was 25.92, the open interest changed by 4483 which increased total open position to 10646
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 2247.8, which was -151.05 lower than the previous day. The implied volatity was -, the open interest changed by -239 which decreased total open position to 6164
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 2427.2, which was 212.2 higher than the previous day. The implied volatity was 13.80, the open interest changed by -219 which decreased total open position to 6415
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 2275, which was 359.8 higher than the previous day. The implied volatity was 14.73, the open interest changed by -196 which decreased total open position to 6645
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 1909.5, which was -566.95 lower than the previous day. The implied volatity was 16.51, the open interest changed by -698 which decreased total open position to 6844
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 2488.6, which was -61.3 lower than the previous day. The implied volatity was 13.54, the open interest changed by -121 which decreased total open position to 7542
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 2608.55, which was 311.75 higher than the previous day. The implied volatity was 17.20, the open interest changed by 1074 which increased total open position to 7671
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 2285.2, which was -362.85 lower than the previous day. The implied volatity was 15.81, the open interest changed by -130 which decreased total open position to 6600
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 2559.3, which was -169.2 lower than the previous day. The implied volatity was 15.83, the open interest changed by 115 which increased total open position to 6740
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 2777.2, which was 999.25 higher than the previous day. The implied volatity was 13.87, the open interest changed by -744 which decreased total open position to 6653
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 1795, which was 385.8 higher than the previous day. The implied volatity was 13.19, the open interest changed by -495 which decreased total open position to 7408
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 1400, which was 148.25 higher than the previous day. The implied volatity was 13.55, the open interest changed by -465 which decreased total open position to 7923
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 1269, which was 258.3 higher than the previous day. The implied volatity was 13.99, the open interest changed by 1644 which increased total open position to 8399
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 1067.85, which was 468.9 higher than the previous day. The implied volatity was 13.89, the open interest changed by 1815 which increased total open position to 6746
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 603.15, which was 68.75 higher than the previous day. The implied volatity was 14.15, the open interest changed by 178 which increased total open position to 4942
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 504, which was -72.4 lower than the previous day. The implied volatity was 13.54, the open interest changed by 139 which increased total open position to 4768
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 583.25, which was 33.75 higher than the previous day. The implied volatity was 14.37, the open interest changed by 625 which increased total open position to 4632
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 570.4, which was -117.5 lower than the previous day. The implied volatity was 14.93, the open interest changed by 283 which increased total open position to 3999
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 664.65, which was -177.9 lower than the previous day. The implied volatity was 14.42, the open interest changed by 703 which increased total open position to 3717
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 818.4, which was -90.2 lower than the previous day. The implied volatity was 14.33, the open interest changed by 936 which increased total open position to 3014
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 914, which was 32.4 higher than the previous day. The implied volatity was 14.28, the open interest changed by 903 which increased total open position to 2101
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 884, which was 97.95 higher than the previous day. The implied volatity was 14.42, the open interest changed by 337 which increased total open position to 1210
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 804.45, which was 38.8 higher than the previous day. The implied volatity was 14.41, the open interest changed by 13 which increased total open position to 892
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 765, which was -139.65 lower than the previous day. The implied volatity was 14.46, the open interest changed by 16 which increased total open position to 880
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 887.65, which was -194.45 lower than the previous day. The implied volatity was 14.89, the open interest changed by 182 which increased total open position to 864
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1060, which was -60.95 lower than the previous day. The implied volatity was 14.61, the open interest changed by 81 which increased total open position to 682
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1119.25, which was -101.25 lower than the previous day. The implied volatity was 15.32, the open interest changed by 26 which increased total open position to 602
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1208.5, which was -202.85 lower than the previous day. The implied volatity was 15.80, the open interest changed by 252 which increased total open position to 580
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1376, which was -253.75 lower than the previous day. The implied volatity was 15.60, the open interest changed by 34 which increased total open position to 327
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1614, which was -144.4 lower than the previous day. The implied volatity was 15.65, the open interest changed by 37 which increased total open position to 292
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1751, which was 231 higher than the previous day. The implied volatity was 15.40, the open interest changed by -2 which decreased total open position to 255
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1520, which was -184.2 lower than the previous day. The implied volatity was 15.66, the open interest changed by 5 which increased total open position to 258
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1721.75, which was 84.65 higher than the previous day. The implied volatity was 16.29, the open interest changed by 144 which increased total open position to 253
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1615.65, which was -186.35 lower than the previous day. The implied volatity was 16.06, the open interest changed by 37 which increased total open position to 109
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1802, which was -40.45 lower than the previous day. The implied volatity was 16.10, the open interest changed by 6 which increased total open position to 72
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1879.9, which was 60.35 higher than the previous day. The implied volatity was 15.45, the open interest changed by 28 which increased total open position to 67
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1780, which was -421.2 lower than the previous day. The implied volatity was 15.28, the open interest changed by 23 which increased total open position to 35
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 2201.2, which was 21 higher than the previous day. The implied volatity was 15.40, the open interest changed by 4 which increased total open position to 12
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 2180.2, which was -275.8 lower than the previous day. The implied volatity was 12.35, the open interest changed by 1 which increased total open position to 8
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 2456, which was -19 lower than the previous day. The implied volatity was 13.66, the open interest changed by 0 which decreased total open position to 7
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 2475, which was 302.25 higher than the previous day. The implied volatity was 14.90, the open interest changed by 5 which increased total open position to 6
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 2172.75, which was -56.35 lower than the previous day. The implied volatity was 12.58, 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 2229.1, 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 2229.1, 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 49500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.21
Theta: -10.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Apr | 55304.50 | 7.95 | -15.75 | 52.41 | 1,33,515 | 359 | 24,652 |
| 17 Apr | 54290.20 | 22.85 | -9.3 | 34.32 | 1,16,390 | 5,221 | 24,413 |
| 16 Apr | 53117.75 | 31.6 | -40.6 | 27.58 | 1,14,620 | -3,519 | 19,140 |
| 15 Apr | 52379.50 | 66.8 | -255.4 | 26.06 | 83,053 | 8,378 | 22,934 |
| 11 Apr | 51002.35 | 313 | -280.2 | 24.26 | 65,033 | -1,946 | 14,556 |
| 9 Apr | 50240.15 | 581 | 62.05 | 24.78 | 97,341 | -79 | 16,848 |
| 8 Apr | 50511.00 | 500.75 | -369.3 | 24.44 | 87,704 | 234 | 17,368 |
| 7 Apr | 49860.10 | 816.25 | 667.95 | 26.79 | 2,09,018 | -2,034 | 17,167 |
| 4 Apr | 51502.70 | 142 | 3.4 | 17.60 | 59,096 | -680 | 19,312 |
| 3 Apr | 51597.35 | 140.25 | -27.35 | 17.53 | 57,093 | 3,588 | 20,174 |
| 2 Apr | 51348.05 | 157 | -68.05 | 16.77 | 42,701 | 1,691 | 16,508 |
| 1 Apr | 50827.50 | 232.1 | 86.4 | 16.05 | 56,332 | 2,128 | 14,828 |
| 28 Mar | 51564.85 | 149.4 | -29.65 | 15.95 | 46,223 | 1,867 | 12,700 |
| 27 Mar | 51575.85 | 182.85 | -45.25 | 16.76 | 18,531 | 1,708 | 10,856 |
| 26 Mar | 51209.00 | 230.9 | 32 | 16.28 | 16,269 | 262 | 9,346 |
| 25 Mar | 51607.95 | 200 | 1.15 | 16.55 | 9,155 | 181 | 9,148 |
| 24 Mar | 51704.95 | 189.1 | -159.8 | 17.23 | 22,425 | -492 | 8,987 |
| 21 Mar | 50593.55 | 343.1 | -148.65 | 15.02 | 18,353 | 2,057 | 9,459 |
| 20 Mar | 50062.85 | 492 | -136.75 | 14.61 | 8,988 | 1,290 | 7,605 |
| 19 Mar | 49702.60 | 615.1 | -210.9 | 15.01 | 13,482 | 3,312 | 6,292 |
| 18 Mar | 49314.50 | 790.1 | -533.15 | 15.46 | 5,372 | 1,668 | 2,984 |
| 17 Mar | 48354.15 | 1316 | -260.1 | 15.36 | 642 | 88 | 1,317 |
| 13 Mar | 48060.40 | 1608.8 | 38.25 | 16.62 | 396 | -36 | 1,231 |
| 12 Mar | 48056.65 | 1558.55 | -169.75 | 16.14 | 323 | 3 | 1,266 |
| 11 Mar | 47853.95 | 1685.45 | 159.55 | 16.37 | 289 | -31 | 1,263 |
| 10 Mar | 48216.80 | 1572 | 210.7 | 17.38 | 883 | 531 | 1,297 |
| 7 Mar | 48497.50 | 1376.05 | 51.1 | 16.51 | 188 | -9 | 766 |
| 6 Mar | 48627.70 | 1319 | -51.5 | 16.98 | 330 | 91 | 773 |
| 5 Mar | 48489.95 | 1355.8 | -147 | 16.55 | 268 | 49 | 681 |
| 4 Mar | 48245.20 | 1475.85 | -58.05 | 16.56 | 350 | 78 | 635 |
| 3 Mar | 48114.30 | 1526.4 | 77.15 | 16.13 | 432 | 65 | 582 |
| 28 Feb | 48344.70 | 1464.05 | 249.05 | 15.96 | 863 | 128 | 509 |
| 27 Feb | 48743.80 | 1305.5 | 41.05 | 16.46 | 189 | 81 | 381 |
| 25 Feb | 48608.35 | 1280 | -11.3 | 15.66 | 84 | -5 | 300 |
| 24 Feb | 48651.95 | 1285.1 | 94.1 | 16.14 | 298 | 91 | 304 |
| 21 Feb | 48981.20 | 1224.15 | 201.6 | 16.70 | 136 | 15 | 214 |
| 20 Feb | 49334.55 | 1052.15 | 42.25 | 16.61 | 144 | 14 | 200 |
| 19 Feb | 49570.10 | 1005.5 | -187.85 | 17.18 | 133 | 20 | 187 |
| 18 Feb | 49087.30 | 1193.35 | 92.9 | 17.06 | 80 | -43 | 168 |
| 17 Feb | 49258.90 | 1085 | -79.65 | 16.86 | 64 | 26 | 211 |
| 14 Feb | 49099.45 | 1169.6 | 96.75 | 16.52 | 107 | 13 | 198 |
| 13 Feb | 49359.85 | 1085 | 82.8 | 16.81 | 56 | 7 | 187 |
| 12 Feb | 49479.45 | 1006.45 | -10.4 | 16.74 | 786 | -46 | 193 |
| 11 Feb | 49403.40 | 1051.05 | 255.25 | 16.46 | 319 | 175 | 238 |
| 10 Feb | 49981.00 | 797 | 64.7 | 16.00 | 39 | 18 | 58 |
| 7 Feb | 50158.85 | 732.3 | 18.3 | 15.95 | 34 | 18 | 40 |
| 6 Feb | 50382.10 | 725 | -14.8 | 16.63 | 8 | 4 | 22 |
| 5 Feb | 50343.05 | 738.15 | -855.45 | 16.28 | 18 | 10 | 10 |
| 4 Feb | 50157.95 | 1593.6 | 0 | 1.64 | 0 | 0 | 0 |
| 3 Feb | 49210.55 | 1593.6 | 0 | 0.83 | 0 | 0 | 0 |
| 1 Feb | 49506.95 | 1593.6 | 0 | 1.14 | 0 | 0 | 0 |
For Nifty Bank - strike price 49500 expiring on 24APR2025
Delta for 49500 PE is -0.01
Historical price for 49500 PE is as follows
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 7.95, which was -15.75 lower than the previous day. The implied volatity was 52.41, the open interest changed by 359 which increased total open position to 24652
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 22.85, which was -9.3 lower than the previous day. The implied volatity was 34.32, the open interest changed by 5221 which increased total open position to 24413
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 31.6, which was -40.6 lower than the previous day. The implied volatity was 27.58, the open interest changed by -3519 which decreased total open position to 19140
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 66.8, which was -255.4 lower than the previous day. The implied volatity was 26.06, the open interest changed by 8378 which increased total open position to 22934
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 313, which was -280.2 lower than the previous day. The implied volatity was 24.26, the open interest changed by -1946 which decreased total open position to 14556
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 581, which was 62.05 higher than the previous day. The implied volatity was 24.78, the open interest changed by -79 which decreased total open position to 16848
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 500.75, which was -369.3 lower than the previous day. The implied volatity was 24.44, the open interest changed by 234 which increased total open position to 17368
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 816.25, which was 667.95 higher than the previous day. The implied volatity was 26.79, the open interest changed by -2034 which decreased total open position to 17167
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 142, which was 3.4 higher than the previous day. The implied volatity was 17.60, the open interest changed by -680 which decreased total open position to 19312
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 140.25, which was -27.35 lower than the previous day. The implied volatity was 17.53, the open interest changed by 3588 which increased total open position to 20174
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 157, which was -68.05 lower than the previous day. The implied volatity was 16.77, the open interest changed by 1691 which increased total open position to 16508
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 232.1, which was 86.4 higher than the previous day. The implied volatity was 16.05, the open interest changed by 2128 which increased total open position to 14828
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 149.4, which was -29.65 lower than the previous day. The implied volatity was 15.95, the open interest changed by 1867 which increased total open position to 12700
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 182.85, which was -45.25 lower than the previous day. The implied volatity was 16.76, the open interest changed by 1708 which increased total open position to 10856
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 230.9, which was 32 higher than the previous day. The implied volatity was 16.28, the open interest changed by 262 which increased total open position to 9346
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 200, which was 1.15 higher than the previous day. The implied volatity was 16.55, the open interest changed by 181 which increased total open position to 9148
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 189.1, which was -159.8 lower than the previous day. The implied volatity was 17.23, the open interest changed by -492 which decreased total open position to 8987
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 343.1, which was -148.65 lower than the previous day. The implied volatity was 15.02, the open interest changed by 2057 which increased total open position to 9459
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 492, which was -136.75 lower than the previous day. The implied volatity was 14.61, the open interest changed by 1290 which increased total open position to 7605
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 615.1, which was -210.9 lower than the previous day. The implied volatity was 15.01, the open interest changed by 3312 which increased total open position to 6292
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 790.1, which was -533.15 lower than the previous day. The implied volatity was 15.46, the open interest changed by 1668 which increased total open position to 2984
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 1316, which was -260.1 lower than the previous day. The implied volatity was 15.36, the open interest changed by 88 which increased total open position to 1317
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1608.8, which was 38.25 higher than the previous day. The implied volatity was 16.62, the open interest changed by -36 which decreased total open position to 1231
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1558.55, which was -169.75 lower than the previous day. The implied volatity was 16.14, the open interest changed by 3 which increased total open position to 1266
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1685.45, which was 159.55 higher than the previous day. The implied volatity was 16.37, the open interest changed by -31 which decreased total open position to 1263
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1572, which was 210.7 higher than the previous day. The implied volatity was 17.38, the open interest changed by 531 which increased total open position to 1297
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1376.05, which was 51.1 higher than the previous day. The implied volatity was 16.51, the open interest changed by -9 which decreased total open position to 766
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1319, which was -51.5 lower than the previous day. The implied volatity was 16.98, the open interest changed by 91 which increased total open position to 773
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1355.8, which was -147 lower than the previous day. The implied volatity was 16.55, the open interest changed by 49 which increased total open position to 681
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1475.85, which was -58.05 lower than the previous day. The implied volatity was 16.56, the open interest changed by 78 which increased total open position to 635
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1526.4, which was 77.15 higher than the previous day. The implied volatity was 16.13, the open interest changed by 65 which increased total open position to 582
On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1464.05, which was 249.05 higher than the previous day. The implied volatity was 15.96, the open interest changed by 128 which increased total open position to 509
On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1305.5, which was 41.05 higher than the previous day. The implied volatity was 16.46, the open interest changed by 81 which increased total open position to 381
On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1280, which was -11.3 lower than the previous day. The implied volatity was 15.66, the open interest changed by -5 which decreased total open position to 300
On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1285.1, which was 94.1 higher than the previous day. The implied volatity was 16.14, the open interest changed by 91 which increased total open position to 304
On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1224.15, which was 201.6 higher than the previous day. The implied volatity was 16.70, the open interest changed by 15 which increased total open position to 214
On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1052.15, which was 42.25 higher than the previous day. The implied volatity was 16.61, the open interest changed by 14 which increased total open position to 200
On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1005.5, which was -187.85 lower than the previous day. The implied volatity was 17.18, the open interest changed by 20 which increased total open position to 187
On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1193.35, which was 92.9 higher than the previous day. The implied volatity was 17.06, the open interest changed by -43 which decreased total open position to 168
On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1085, which was -79.65 lower than the previous day. The implied volatity was 16.86, the open interest changed by 26 which increased total open position to 211
On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1169.6, which was 96.75 higher than the previous day. The implied volatity was 16.52, the open interest changed by 13 which increased total open position to 198
On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1085, which was 82.8 higher than the previous day. The implied volatity was 16.81, the open interest changed by 7 which increased total open position to 187
On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1006.45, which was -10.4 lower than the previous day. The implied volatity was 16.74, the open interest changed by -46 which decreased total open position to 193
On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1051.05, which was 255.25 higher than the previous day. The implied volatity was 16.46, the open interest changed by 175 which increased total open position to 238
On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 797, which was 64.7 higher than the previous day. The implied volatity was 16.00, the open interest changed by 18 which increased total open position to 58
On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 732.3, which was 18.3 higher than the previous day. The implied volatity was 15.95, the open interest changed by 18 which increased total open position to 40
On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 725, which was -14.8 lower than the previous day. The implied volatity was 16.63, the open interest changed by 4 which increased total open position to 22
On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 738.15, which was -855.45 lower than the previous day. The implied volatity was 16.28, the open interest changed by 10 which increased total open position to 10
On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 1593.6, which was 0 lower than the previous day. The implied volatity was 1.64, 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 1593.6, which was 0 lower than the previous day. The implied volatity was 0.83, 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 1593.6, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
