`
Related Pages for BANKNIFTY
[--[65.84.65.76]--]
BANKNIFTY
Nifty Bank
48060.4 3.75 (0.01%)

Back to Option Chain

Historical option data for BANKNIFTY

13 Mar 2025 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
BANKNIFTY 27MAR2025 50000 CE
Delta: 0.07
Vega: 12.92
Theta: -6.79
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 48060.40 37.9 -24.75 12.69 1,44,163 2,272 51,499
12 Mar 48056.65 64.6 -5.65 13.70 1,68,170 4,523 49,587
11 Mar 47853.95 73.2 -35.3 14.67 1,60,044 -4,093 45,397
10 Mar 48216.80 102 -88 13.78 1,55,230 368 49,552
7 Mar 48497.50 180 -57.75 13.55 1,69,431 2,659 49,184
6 Mar 48627.70 237.95 4.4 13.59 1,38,957 4,727 46,806
5 Mar 48489.95 232.5 29.05 13.85 1,49,564 -489 42,566
4 Mar 48245.20 210 6.3 14.17 1,43,551 3,155 43,360
3 Mar 48114.30 205.95 -78.2 14.50 1,51,049 9,649 40,213
28 Feb 48344.70 274.4 -120.8 14.57 1,77,083 8,382 30,537
27 Feb 48743.80 378.9 -42.75 14.20 32,811 4,550 22,155
25 Feb 48608.35 410.5 -98.75 14.55 21,273 1,265 17,511
24 Feb 48651.95 505 -147.65 15.60 23,893 1,204 16,292
21 Feb 48981.20 636 -232.1 15.32 16,878 1,367 15,086
20 Feb 49334.55 858 -126.1 15.90 9,280 1,254 13,700
19 Feb 49570.10 970 141.35 15.55 13,710 1,954 12,558
18 Feb 49087.30 811.75 -155.05 16.16 6,888 798 10,600
17 Feb 49258.90 981.15 58.15 16.86 16,412 858 9,847
14 Feb 49099.45 900.5 -148.45 16.42 13,927 1,136 8,964
13 Feb 49359.85 1040.2 -78.15 16.20 6,607 1,115 7,827
12 Feb 49479.45 1137.5 24.25 15.95 13,663 -360 6,721
11 Feb 49403.40 1071 -356.25 15.97 6,710 1,426 7,081
10 Feb 49981.00 1418.4 -77.6 15.83 3,471 -373 5,646
7 Feb 50158.85 1519.95 -183.95 14.38 3,726 120 6,030
6 Feb 50382.10 1706 63.8 14.71 987 -86 5,913
5 Feb 50343.05 1635 98.9 14.61 2,421 -7 6,005
4 Feb 50157.95 1544.75 415.55 14.79 5,483 1,434 6,213
3 Feb 49210.55 1125.8 -149.4 15.64 2,626 -312 4,786
1 Feb 49506.95 1278 -173.85 15.12 4,797 336 5,103
31 Jan 49587.20 1467.6 45.6 16.69 2,862 952 4,762
30 Jan 49311.95 1449.3 101.95 17.76 2,261 622 3,811
29 Jan 49165.95 1355 142.8 17.89 1,094 319 3,186
28 Jan 48866.85 1235 284.5 17.77 2,225 91 2,869
27 Jan 48064.65 930 -128.35 18.52 2,722 656 2,791
24 Jan 48367.80 1057 -144.2 17.81 1,139 69 2,143
23 Jan 48589.00 1195 -96.20 17.95 667 87 2,073
22 Jan 48724.40 1291.2 1.20 17.95 2,131 -34 1,987
21 Jan 48570.90 1290 -316.60 18.53 2,400 325 2,020
20 Jan 49350.80 1606.6 356.95 17.81 1,577 175 1,769
17 Jan 48540.60 1249.65 -325.35 17.63 832 128 1,590
16 Jan 49278.70 1575 257.95 16.29 1,071 57 1,468
15 Jan 48751.70 1317.05 -87.95 16.76 472 63 1,411
14 Jan 48729.15 1405 323.00 16.99 2,651 425 1,349
13 Jan 48041.25 1082 -264.65 17.49 1,505 55 923
10 Jan 48734.15 1346.65 -438.70 16.23 1,399 279 870
9 Jan 49503.50 1785.35 -164.20 16.29 379 73 599
8 Jan 49835.05 1949.55 -179.75 16.03 599 249 526
7 Jan 50202.15 2129.3 108.90 15.43 192 48 278
6 Jan 49922.00 2020.4 -639.60 15.58 407 155 229
3 Jan 50988.80 2660 -415.00 14.34 30 9 73
2 Jan 51605.55 3075 13.03 57 22 63

For Nifty Bank - strike price 50000 expiring on 27MAR2025

Delta for 50000 CE is 0.07

Historical price for 50000 CE is as follows

On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 37.9, which was -24.75 lower than the previous day. The implied volatity was 12.69, the open interest changed by 2272 which increased total open position to 51499


On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 64.6, which was -5.65 lower than the previous day. The implied volatity was 13.70, the open interest changed by 4523 which increased total open position to 49587


On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 73.2, which was -35.3 lower than the previous day. The implied volatity was 14.67, the open interest changed by -4093 which decreased total open position to 45397


On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 102, which was -88 lower than the previous day. The implied volatity was 13.78, the open interest changed by 368 which increased total open position to 49552


On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 180, which was -57.75 lower than the previous day. The implied volatity was 13.55, the open interest changed by 2659 which increased total open position to 49184


On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 237.95, which was 4.4 higher than the previous day. The implied volatity was 13.59, the open interest changed by 4727 which increased total open position to 46806


On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 232.5, which was 29.05 higher than the previous day. The implied volatity was 13.85, the open interest changed by -489 which decreased total open position to 42566


On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 210, which was 6.3 higher than the previous day. The implied volatity was 14.17, the open interest changed by 3155 which increased total open position to 43360


On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 205.95, which was -78.2 lower than the previous day. The implied volatity was 14.50, the open interest changed by 9649 which increased total open position to 40213


On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 274.4, which was -120.8 lower than the previous day. The implied volatity was 14.57, the open interest changed by 8382 which increased total open position to 30537


On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 378.9, which was -42.75 lower than the previous day. The implied volatity was 14.20, the open interest changed by 4550 which increased total open position to 22155


On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 410.5, which was -98.75 lower than the previous day. The implied volatity was 14.55, the open interest changed by 1265 which increased total open position to 17511


On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 505, which was -147.65 lower than the previous day. The implied volatity was 15.60, the open interest changed by 1204 which increased total open position to 16292


On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 636, which was -232.1 lower than the previous day. The implied volatity was 15.32, the open interest changed by 1367 which increased total open position to 15086


On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 858, which was -126.1 lower than the previous day. The implied volatity was 15.90, the open interest changed by 1254 which increased total open position to 13700


On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 970, which was 141.35 higher than the previous day. The implied volatity was 15.55, the open interest changed by 1954 which increased total open position to 12558


On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 811.75, which was -155.05 lower than the previous day. The implied volatity was 16.16, the open interest changed by 798 which increased total open position to 10600


On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 981.15, which was 58.15 higher than the previous day. The implied volatity was 16.86, the open interest changed by 858 which increased total open position to 9847


On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 900.5, which was -148.45 lower than the previous day. The implied volatity was 16.42, the open interest changed by 1136 which increased total open position to 8964


On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1040.2, which was -78.15 lower than the previous day. The implied volatity was 16.20, the open interest changed by 1115 which increased total open position to 7827


On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1137.5, which was 24.25 higher than the previous day. The implied volatity was 15.95, the open interest changed by -360 which decreased total open position to 6721


On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1071, which was -356.25 lower than the previous day. The implied volatity was 15.97, the open interest changed by 1426 which increased total open position to 7081


On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 1418.4, which was -77.6 lower than the previous day. The implied volatity was 15.83, the open interest changed by -373 which decreased total open position to 5646


On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 1519.95, which was -183.95 lower than the previous day. The implied volatity was 14.38, the open interest changed by 120 which increased total open position to 6030


On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 1706, which was 63.8 higher than the previous day. The implied volatity was 14.71, the open interest changed by -86 which decreased total open position to 5913


On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 1635, which was 98.9 higher than the previous day. The implied volatity was 14.61, the open interest changed by -7 which decreased total open position to 6005


On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 1544.75, which was 415.55 higher than the previous day. The implied volatity was 14.79, the open interest changed by 1434 which increased total open position to 6213


On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1125.8, which was -149.4 lower than the previous day. The implied volatity was 15.64, the open interest changed by -312 which decreased total open position to 4786


On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1278, which was -173.85 lower than the previous day. The implied volatity was 15.12, the open interest changed by 336 which increased total open position to 5103


On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1467.6, which was 45.6 higher than the previous day. The implied volatity was 16.69, the open interest changed by 952 which increased total open position to 4762


On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1449.3, which was 101.95 higher than the previous day. The implied volatity was 17.76, the open interest changed by 622 which increased total open position to 3811


On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 1355, which was 142.8 higher than the previous day. The implied volatity was 17.89, the open interest changed by 319 which increased total open position to 3186


On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1235, which was 284.5 higher than the previous day. The implied volatity was 17.77, the open interest changed by 91 which increased total open position to 2869


On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 930, which was -128.35 lower than the previous day. The implied volatity was 18.52, the open interest changed by 656 which increased total open position to 2791


On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1057, which was -144.2 lower than the previous day. The implied volatity was 17.81, the open interest changed by 69 which increased total open position to 2143


On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 1195, which was -96.20 lower than the previous day. The implied volatity was 17.95, the open interest changed by 87 which increased total open position to 2073


On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 1291.2, which was 1.20 higher than the previous day. The implied volatity was 17.95, the open interest changed by -34 which decreased total open position to 1987


On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 1290, which was -316.60 lower than the previous day. The implied volatity was 18.53, the open interest changed by 325 which increased total open position to 2020


On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 1606.6, which was 356.95 higher than the previous day. The implied volatity was 17.81, the open interest changed by 175 which increased total open position to 1769


On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 1249.65, which was -325.35 lower than the previous day. The implied volatity was 17.63, the open interest changed by 128 which increased total open position to 1590


On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 1575, which was 257.95 higher than the previous day. The implied volatity was 16.29, the open interest changed by 57 which increased total open position to 1468


On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 1317.05, which was -87.95 lower than the previous day. The implied volatity was 16.76, the open interest changed by 63 which increased total open position to 1411


On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 1405, which was 323.00 higher than the previous day. The implied volatity was 16.99, the open interest changed by 425 which increased total open position to 1349


On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 1082, which was -264.65 lower than the previous day. The implied volatity was 17.49, the open interest changed by 55 which increased total open position to 923


On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 1346.65, which was -438.70 lower than the previous day. The implied volatity was 16.23, the open interest changed by 279 which increased total open position to 870


On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 1785.35, which was -164.20 lower than the previous day. The implied volatity was 16.29, the open interest changed by 73 which increased total open position to 599


On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 1949.55, which was -179.75 lower than the previous day. The implied volatity was 16.03, the open interest changed by 249 which increased total open position to 526


On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 2129.3, which was 108.90 higher than the previous day. The implied volatity was 15.43, the open interest changed by 48 which increased total open position to 278


On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 2020.4, which was -639.60 lower than the previous day. The implied volatity was 15.58, the open interest changed by 155 which increased total open position to 229


On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 2660, which was -415.00 lower than the previous day. The implied volatity was 14.34, the open interest changed by 9 which increased total open position to 73


On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 3075, which was lower than the previous day. The implied volatity was 13.03, the open interest changed by 22 which increased total open position to 63


BANKNIFTY 27MAR2025 50000 PE
Delta: -0.84
Vega: 23.11
Theta: -3.84
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 48060.40 1938.8 84.1 18.64 4,630 -130 13,616
12 Mar 48056.65 1838.85 -217.8 15.54 4,594 -452 13,741
11 Mar 47853.95 2009.95 217.6 16.50 3,569 -652 14,228
10 Mar 48216.80 1842 336.5 19.31 5,703 -363 14,889
7 Mar 48497.50 1540 87.85 15.90 12,298 -1,522 15,252
6 Mar 48627.70 1436.95 -86 16.50 7,306 649 16,787
5 Mar 48489.95 1508.05 -200.1 15.98 12,406 -256 16,162
4 Mar 48245.20 1681.4 -116.25 16.34 8,139 -470 16,436
3 Mar 48114.30 1766.15 132.95 15.73 6,473 -691 16,873
28 Feb 48344.70 1658 299.7 14.92 16,051 1,858 17,578
27 Feb 48743.80 1391.55 -14.45 14.95 16,426 4,967 15,720
25 Feb 48608.35 1440.8 29.2 15.05 8,063 1,204 10,748
24 Feb 48651.95 1400 95.6 15.10 5,127 433 9,553
21 Feb 48981.20 1339.2 247.3 16.54 5,294 -320 9,122
20 Feb 49334.55 1113 61.85 16.26 6,367 979 9,442
19 Feb 49570.10 1055 -229.45 17.21 8,477 685 8,510
18 Feb 49087.30 1299 125 17.11 3,906 -325 7,835
17 Feb 49258.90 1157.35 -88.45 16.70 5,165 440 8,115
14 Feb 49099.45 1285 153.55 16.44 7,320 634 7,680
13 Feb 49359.85 1161.45 89.75 16.73 5,212 359 7,059
12 Feb 49479.45 1073.45 -13.85 16.66 6,977 -200 6,706
11 Feb 49403.40 1137 289.15 16.33 7,139 522 6,896
10 Feb 49981.00 850.8 52.6 16.08 6,045 503 6,415
7 Feb 50158.85 788.75 36.05 16.22 7,285 424 5,932
6 Feb 50382.10 740.05 -28.4 16.58 2,846 212 5,510
5 Feb 50343.05 781 -104.35 16.44 4,215 663 5,302
4 Feb 50157.95 870.85 -386.15 16.61 6,841 1,846 4,664
3 Feb 49210.55 1264.95 116.45 16.59 2,064 194 2,821
1 Feb 49506.95 1156 -43.1 16.87 4,569 423 2,630
31 Jan 49587.20 1178.7 -170.15 17.67 3,546 192 2,208
30 Jan 49311.95 1360 -187.5 18.67 1,190 195 2,014
29 Jan 49165.95 1517 -176.6 19.16 477 147 1,818
28 Jan 48866.85 1683.35 -474.85 19.51 856 16 1,673
27 Jan 48064.65 2167.95 208.2 19.31 377 27 1,656
24 Jan 48367.80 1960 174.9 18.95 499 -42 1,635
23 Jan 48589.00 1800 95.00 18.64 82 -12 1,676
22 Jan 48724.40 1705 -71.35 18.54 619 -85 1,691
21 Jan 48570.90 1776.35 341.35 18.46 726 101 1,777
20 Jan 49350.80 1435 -360.00 18.56 1,089 76 1,679
17 Jan 48540.60 1795 400.00 18.02 177 18 1,604
16 Jan 49278.70 1395 -260.10 18.12 564 124 1,597
15 Jan 48751.70 1655.1 65.60 17.70 332 165 1,473
14 Jan 48729.15 1589.5 -470.45 17.51 617 2 1,308
13 Jan 48041.25 2059.95 359.15 17.71 552 157 1,307
10 Jan 48734.15 1700.8 452.80 17.99 712 -212 1,156
9 Jan 49503.50 1248 144.00 16.92 950 -9 1,380
8 Jan 49835.05 1104 91.20 16.57 1,099 -58 1,392
7 Jan 50202.15 1012.8 -102.20 16.94 746 50 1,466
6 Jan 49922.00 1115 385.00 17.14 1,570 185 1,472
3 Jan 50988.80 730 126.00 16.41 333 80 1,286
2 Jan 51605.55 604 16.86 335 118 1,270

For Nifty Bank - strike price 50000 expiring on 27MAR2025

Delta for 50000 PE is -0.84

Historical price for 50000 PE is as follows

On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1938.8, which was 84.1 higher than the previous day. The implied volatity was 18.64, the open interest changed by -130 which decreased total open position to 13616


On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1838.85, which was -217.8 lower than the previous day. The implied volatity was 15.54, the open interest changed by -452 which decreased total open position to 13741


On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 2009.95, which was 217.6 higher than the previous day. The implied volatity was 16.50, the open interest changed by -652 which decreased total open position to 14228


On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1842, which was 336.5 higher than the previous day. The implied volatity was 19.31, the open interest changed by -363 which decreased total open position to 14889


On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1540, which was 87.85 higher than the previous day. The implied volatity was 15.90, the open interest changed by -1522 which decreased total open position to 15252


On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1436.95, which was -86 lower than the previous day. The implied volatity was 16.50, the open interest changed by 649 which increased total open position to 16787


On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1508.05, which was -200.1 lower than the previous day. The implied volatity was 15.98, the open interest changed by -256 which decreased total open position to 16162


On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1681.4, which was -116.25 lower than the previous day. The implied volatity was 16.34, the open interest changed by -470 which decreased total open position to 16436


On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1766.15, which was 132.95 higher than the previous day. The implied volatity was 15.73, the open interest changed by -691 which decreased total open position to 16873


On 28 Feb BANKNIFTY was trading at 48344.70. The strike last trading price was 1658, which was 299.7 higher than the previous day. The implied volatity was 14.92, the open interest changed by 1858 which increased total open position to 17578


On 27 Feb BANKNIFTY was trading at 48743.80. The strike last trading price was 1391.55, which was -14.45 lower than the previous day. The implied volatity was 14.95, the open interest changed by 4967 which increased total open position to 15720


On 25 Feb BANKNIFTY was trading at 48608.35. The strike last trading price was 1440.8, which was 29.2 higher than the previous day. The implied volatity was 15.05, the open interest changed by 1204 which increased total open position to 10748


On 24 Feb BANKNIFTY was trading at 48651.95. The strike last trading price was 1400, which was 95.6 higher than the previous day. The implied volatity was 15.10, the open interest changed by 433 which increased total open position to 9553


On 21 Feb BANKNIFTY was trading at 48981.20. The strike last trading price was 1339.2, which was 247.3 higher than the previous day. The implied volatity was 16.54, the open interest changed by -320 which decreased total open position to 9122


On 20 Feb BANKNIFTY was trading at 49334.55. The strike last trading price was 1113, which was 61.85 higher than the previous day. The implied volatity was 16.26, the open interest changed by 979 which increased total open position to 9442


On 19 Feb BANKNIFTY was trading at 49570.10. The strike last trading price was 1055, which was -229.45 lower than the previous day. The implied volatity was 17.21, the open interest changed by 685 which increased total open position to 8510


On 18 Feb BANKNIFTY was trading at 49087.30. The strike last trading price was 1299, which was 125 higher than the previous day. The implied volatity was 17.11, the open interest changed by -325 which decreased total open position to 7835


On 17 Feb BANKNIFTY was trading at 49258.90. The strike last trading price was 1157.35, which was -88.45 lower than the previous day. The implied volatity was 16.70, the open interest changed by 440 which increased total open position to 8115


On 14 Feb BANKNIFTY was trading at 49099.45. The strike last trading price was 1285, which was 153.55 higher than the previous day. The implied volatity was 16.44, the open interest changed by 634 which increased total open position to 7680


On 13 Feb BANKNIFTY was trading at 49359.85. The strike last trading price was 1161.45, which was 89.75 higher than the previous day. The implied volatity was 16.73, the open interest changed by 359 which increased total open position to 7059


On 12 Feb BANKNIFTY was trading at 49479.45. The strike last trading price was 1073.45, which was -13.85 lower than the previous day. The implied volatity was 16.66, the open interest changed by -200 which decreased total open position to 6706


On 11 Feb BANKNIFTY was trading at 49403.40. The strike last trading price was 1137, which was 289.15 higher than the previous day. The implied volatity was 16.33, the open interest changed by 522 which increased total open position to 6896


On 10 Feb BANKNIFTY was trading at 49981.00. The strike last trading price was 850.8, which was 52.6 higher than the previous day. The implied volatity was 16.08, the open interest changed by 503 which increased total open position to 6415


On 7 Feb BANKNIFTY was trading at 50158.85. The strike last trading price was 788.75, which was 36.05 higher than the previous day. The implied volatity was 16.22, the open interest changed by 424 which increased total open position to 5932


On 6 Feb BANKNIFTY was trading at 50382.10. The strike last trading price was 740.05, which was -28.4 lower than the previous day. The implied volatity was 16.58, the open interest changed by 212 which increased total open position to 5510


On 5 Feb BANKNIFTY was trading at 50343.05. The strike last trading price was 781, which was -104.35 lower than the previous day. The implied volatity was 16.44, the open interest changed by 663 which increased total open position to 5302


On 4 Feb BANKNIFTY was trading at 50157.95. The strike last trading price was 870.85, which was -386.15 lower than the previous day. The implied volatity was 16.61, the open interest changed by 1846 which increased total open position to 4664


On 3 Feb BANKNIFTY was trading at 49210.55. The strike last trading price was 1264.95, which was 116.45 higher than the previous day. The implied volatity was 16.59, the open interest changed by 194 which increased total open position to 2821


On 1 Feb BANKNIFTY was trading at 49506.95. The strike last trading price was 1156, which was -43.1 lower than the previous day. The implied volatity was 16.87, the open interest changed by 423 which increased total open position to 2630


On 31 Jan BANKNIFTY was trading at 49587.20. The strike last trading price was 1178.7, which was -170.15 lower than the previous day. The implied volatity was 17.67, the open interest changed by 192 which increased total open position to 2208


On 30 Jan BANKNIFTY was trading at 49311.95. The strike last trading price was 1360, which was -187.5 lower than the previous day. The implied volatity was 18.67, the open interest changed by 195 which increased total open position to 2014


On 29 Jan BANKNIFTY was trading at 49165.95. The strike last trading price was 1517, which was -176.6 lower than the previous day. The implied volatity was 19.16, the open interest changed by 147 which increased total open position to 1818


On 28 Jan BANKNIFTY was trading at 48866.85. The strike last trading price was 1683.35, which was -474.85 lower than the previous day. The implied volatity was 19.51, the open interest changed by 16 which increased total open position to 1673


On 27 Jan BANKNIFTY was trading at 48064.65. The strike last trading price was 2167.95, which was 208.2 higher than the previous day. The implied volatity was 19.31, the open interest changed by 27 which increased total open position to 1656


On 24 Jan BANKNIFTY was trading at 48367.80. The strike last trading price was 1960, which was 174.9 higher than the previous day. The implied volatity was 18.95, the open interest changed by -42 which decreased total open position to 1635


On 23 Jan BANKNIFTY was trading at 48589.00. The strike last trading price was 1800, which was 95.00 higher than the previous day. The implied volatity was 18.64, the open interest changed by -12 which decreased total open position to 1676


On 22 Jan BANKNIFTY was trading at 48724.40. The strike last trading price was 1705, which was -71.35 lower than the previous day. The implied volatity was 18.54, the open interest changed by -85 which decreased total open position to 1691


On 21 Jan BANKNIFTY was trading at 48570.90. The strike last trading price was 1776.35, which was 341.35 higher than the previous day. The implied volatity was 18.46, the open interest changed by 101 which increased total open position to 1777


On 20 Jan BANKNIFTY was trading at 49350.80. The strike last trading price was 1435, which was -360.00 lower than the previous day. The implied volatity was 18.56, the open interest changed by 76 which increased total open position to 1679


On 17 Jan BANKNIFTY was trading at 48540.60. The strike last trading price was 1795, which was 400.00 higher than the previous day. The implied volatity was 18.02, the open interest changed by 18 which increased total open position to 1604


On 16 Jan BANKNIFTY was trading at 49278.70. The strike last trading price was 1395, which was -260.10 lower than the previous day. The implied volatity was 18.12, the open interest changed by 124 which increased total open position to 1597


On 15 Jan BANKNIFTY was trading at 48751.70. The strike last trading price was 1655.1, which was 65.60 higher than the previous day. The implied volatity was 17.70, the open interest changed by 165 which increased total open position to 1473


On 14 Jan BANKNIFTY was trading at 48729.15. The strike last trading price was 1589.5, which was -470.45 lower than the previous day. The implied volatity was 17.51, the open interest changed by 2 which increased total open position to 1308


On 13 Jan BANKNIFTY was trading at 48041.25. The strike last trading price was 2059.95, which was 359.15 higher than the previous day. The implied volatity was 17.71, the open interest changed by 157 which increased total open position to 1307


On 10 Jan BANKNIFTY was trading at 48734.15. The strike last trading price was 1700.8, which was 452.80 higher than the previous day. The implied volatity was 17.99, the open interest changed by -212 which decreased total open position to 1156


On 9 Jan BANKNIFTY was trading at 49503.50. The strike last trading price was 1248, which was 144.00 higher than the previous day. The implied volatity was 16.92, the open interest changed by -9 which decreased total open position to 1380


On 8 Jan BANKNIFTY was trading at 49835.05. The strike last trading price was 1104, which was 91.20 higher than the previous day. The implied volatity was 16.57, the open interest changed by -58 which decreased total open position to 1392


On 7 Jan BANKNIFTY was trading at 50202.15. The strike last trading price was 1012.8, which was -102.20 lower than the previous day. The implied volatity was 16.94, the open interest changed by 50 which increased total open position to 1466


On 6 Jan BANKNIFTY was trading at 49922.00. The strike last trading price was 1115, which was 385.00 higher than the previous day. The implied volatity was 17.14, the open interest changed by 185 which increased total open position to 1472


On 3 Jan BANKNIFTY was trading at 50988.80. The strike last trading price was 730, which was 126.00 higher than the previous day. The implied volatity was 16.41, the open interest changed by 80 which increased total open position to 1286


On 2 Jan BANKNIFTY was trading at 51605.55. The strike last trading price was 604, which was lower than the previous day. The implied volatity was 16.86, the open interest changed by 118 which increased total open position to 1270