BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Jan 2026 04:12 PM IST
| BANKNIFTY 27-JAN-2026 52500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1
Vega: 0.06
Theta: -11.43
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Jan | 60095.15 | 7516.3 | 1016.3 | 4105.59 | 2 | 0 | 39 | |||||||||
| 14 Jan | 59580.15 | 6500 | -650 | - | 0 | 0 | 39 | |||||||||
| 13 Jan | 59578.80 | 6500 | -650 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 59450.50 | 6500 | -650 | - | 3 | 0 | 36 | |||||||||
| 9 Jan | 59251.55 | 7150 | 122.8 | 37 | 1 | 0 | 37 | |||||||||
| 8 Jan | 59686.50 | 7027.2 | 227.2 | - | 0 | 0 | 37 | |||||||||
| 7 Jan | 59990.85 | 7027.2 | 227.2 | - | 0 | 0 | 37 | |||||||||
| 6 Jan | 60118.40 | 7027.2 | 227.2 | - | 0 | 0 | 37 | |||||||||
| 5 Jan | 60044.20 | 7027.2 | 227.2 | - | 0 | 0 | 37 | |||||||||
| 2 Jan | 60150.95 | 7027.2 | 227.2 | - | 0 | 0 | 37 | |||||||||
| 1 Jan | 59711.55 | 7027.2 | 227.2 | - | 0 | 0 | 37 | |||||||||
| 31 Dec | 59581.85 | 7027.2 | 227.2 | - | 0 | 2 | 0 | |||||||||
| 30 Dec | 59171.25 | 7027.2 | 227.2 | - | 4 | 1 | 36 | |||||||||
| 29 Dec | 58932.35 | 6800 | -80 | - | 3 | 2 | 34 | |||||||||
| 26 Dec | 59011.35 | 6880 | -220 | - | 24 | 23 | 31 | |||||||||
| 24 Dec | 59183.60 | 7100 | -150 | - | 1 | 0 | 7 | |||||||||
| 23 Dec | 59299.55 | 7250 | 568.7 | - | 7 | 0 | 0 | |||||||||
| 22 Dec | 59304.00 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 59069.20 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 58912.85 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 58926.75 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 59034.60 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 59461.80 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 59389.95 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 59209.85 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 58960.40 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 59222.35 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 59238.55 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 59777.20 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 59288.70 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 59348.25 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 59273.80 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 59681.35 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 59752.70 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Nov | 59737.30 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Nov | 59528.05 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Nov | 58820.30 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Nov | 58835.35 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Nov | 58867.70 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Nov | 59347.70 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Nov | 59216.05 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Nov | 58899.25 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Nov | 58962.70 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Nov | 58517.55 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Nov | 58381.95 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Nov | 58274.65 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Nov | 58138.15 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Nov | 57937.55 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Nov | 57876.80 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Nov | 57554.25 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Nov | 57827.05 | 6681.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 52500 expiring on 27JAN2026
Delta for 52500 CE is 1
Historical price for 52500 CE is as follows
On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 7516.3, which was 1016.3 higher than the previous day. The implied volatity was 4105.59, the open interest changed by 0 which decreased total open position to 39
On 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 6500, which was -650 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 13 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 6500, which was -650 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 6500, which was -650 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 7150, which was 122.8 higher than the previous day. The implied volatity was 37, the open interest changed by 0 which decreased total open position to 37
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 7027.2, which was 227.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 7027.2, which was 227.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 7027.2, which was 227.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 7027.2, which was 227.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 7027.2, which was 227.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 7027.2, which was 227.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 7027.2, which was 227.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 7027.2, which was 227.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 36
On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 6800, which was -80 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 34
On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 6880, which was -220 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 31
On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 7100, which was -150 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 7250, which was 568.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 6681.3, 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 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 6681.3, 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 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 6681.3, 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 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 6681.3, 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 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 6681.3, 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 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 6681.3, 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 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 6681.3, 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 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 6681.3, 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 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 6681.3, 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 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 6681.3, 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 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 6681.3, 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 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 6681.3, 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 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 6681.3, 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 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 6681.3, 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 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 6681.3, 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 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 6681.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 6681.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 6681.3, 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 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 6681.3, 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 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 6681.3, 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 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 6681.3, 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 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 6681.3, 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 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 6681.3, 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 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 6681.3, 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 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 6681.3, 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 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 6681.3, 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 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 6681.3, 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 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 6681.3, 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 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 6681.3, 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 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 6681.3, 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 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 6681.3, 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 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 6681.3, 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 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 6681.3, 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 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 6681.3, 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 27JAN2026 52500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.52
Theta: -2.08
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Jan | 60095.15 | 5.3 | -2.2 | 31.28 | 1,374 | 13 | 511 |
| 14 Jan | 59580.15 | 8 | 1.15 | 28.59 | 1,396 | 114 | 483 |
| 13 Jan | 59578.80 | 6.6 | -1.05 | 26.89 | 247 | -11 | 369 |
| 12 Jan | 59450.50 | 7.7 | 0.4 | 26.48 | 738 | 0 | 381 |
| 9 Jan | 59251.55 | 7.7 | 1.05 | 23.58 | 1,204 | -27 | 384 |
| 8 Jan | 59686.50 | 6.35 | 0.6 | 23.54 | 1,202 | 3 | 417 |
| 7 Jan | 59990.85 | 5.6 | -1.45 | 23.42 | 629 | -5 | 415 |
| 6 Jan | 60118.40 | 6.75 | -1 | 23.67 | 533 | -53 | 416 |
| 5 Jan | 60044.20 | 7.6 | 0.3 | 23.39 | 603 | 136 | 469 |
| 2 Jan | 60150.95 | 7.5 | -0.85 | 22.3 | 767 | 25 | 337 |
| 1 Jan | 59711.55 | 8.65 | -1.35 | 21.23 | 294 | -15 | 313 |
| 31 Dec | 59581.85 | 8.75 | -2.55 | 20.68 | 1,144 | -8 | 331 |
| 30 Dec | 59171.25 | 10.7 | -0.95 | 20.02 | 1,713 | 594 | 726 |
| 29 Dec | 58932.35 | 10.65 | -2.45 | 19.04 | 36 | 5 | 131 |
| 26 Dec | 59011.35 | 12.65 | -2.65 | 18.82 | 36 | 3 | 127 |
| 24 Dec | 59183.60 | 14.6 | -4.3 | 18.91 | 51 | 26 | 124 |
| 23 Dec | 59299.55 | 19.75 | -1.05 | 19.83 | 27 | 10 | 98 |
| 22 Dec | 59304.00 | 21.25 | -2 | 19.8 | 71 | 43 | 88 |
| 19 Dec | 59069.20 | 23.8 | -2.5 | 18.91 | 15 | 1 | 46 |
| 18 Dec | 58912.85 | 26.5 | 2.5 | 18.71 | 15 | -2 | 48 |
| 17 Dec | 58926.75 | 23 | 0.5 | - | 0 | 0 | 50 |
| 16 Dec | 59034.60 | 23 | 0.5 | 18.17 | 32 | 11 | 54 |
| 15 Dec | 59461.80 | 22.5 | -2.1 | 18.79 | 5 | 3 | 43 |
| 12 Dec | 59389.95 | 24.25 | -3.55 | - | 0 | 0 | 40 |
| 11 Dec | 59209.85 | 24.25 | -3.55 | 17.83 | 9 | 0 | 40 |
| 10 Dec | 58960.40 | 28.25 | 3.3 | 17.54 | 5 | 0 | 40 |
| 9 Dec | 59222.35 | 24.95 | 0.05 | - | 0 | 0 | 0 |
| 8 Dec | 59238.55 | 24.95 | 0.05 | 17.49 | 1 | 0 | 40 |
| 5 Dec | 59777.20 | 24.9 | -2.05 | 18 | 6 | 0 | 40 |
| 4 Dec | 59288.70 | 27.5 | 0.85 | 17.35 | 19 | 0 | 40 |
| 3 Dec | 59348.25 | 26.5 | -2 | - | 31 | -4 | 40 |
| 2 Dec | 59273.80 | 29 | -1.8 | - | 0 | -4 | 0 |
| 1 Dec | 59681.35 | 29 | -1.8 | 17.78 | 19 | -2 | 46 |
| 28 Nov | 59752.70 | 32 | -0.1 | 17.75 | 6 | 1 | 48 |
| 27 Nov | 59737.30 | 32 | -5 | 17.68 | 28 | -5 | 49 |
| 26 Nov | 59528.05 | 37 | -3.65 | 17.56 | 26 | 11 | 55 |
| 25 Nov | 58820.30 | 40 | -2.35 | 16.43 | 19 | 14 | 44 |
| 24 Nov | 58835.35 | 40 | -5 | 16.23 | 34 | 18 | 30 |
| 21 Nov | 58867.70 | 45 | 5 | 16.45 | 3 | 0 | 12 |
| 20 Nov | 59347.70 | 40 | -5.05 | 16.85 | 5 | 3 | 12 |
| 19 Nov | 59216.05 | 45.05 | -128.5 | - | 0 | 0 | 9 |
| 18 Nov | 58899.25 | 45.05 | -128.5 | 16.15 | 15 | 9 | 9 |
| 17 Nov | 58962.70 | 173.55 | 0 | 6.59 | 0 | 0 | 0 |
| 14 Nov | 58517.55 | 173.55 | 0 | 6.17 | 0 | 0 | 0 |
| 13 Nov | 58381.95 | 173.55 | 0 | 6.02 | 0 | 0 | 0 |
| 12 Nov | 58274.65 | 173.55 | 0 | 5.88 | 0 | 0 | 0 |
| 11 Nov | 58138.15 | 173.55 | 0 | 5.81 | 0 | 0 | 0 |
| 10 Nov | 57937.55 | 173.55 | 0 | 5.58 | 0 | 0 | 0 |
| 7 Nov | 57876.80 | 173.55 | 0 | - | 0 | 0 | 0 |
| 6 Nov | 57554.25 | 173.55 | 0 | - | 0 | 0 | 0 |
| 4 Nov | 57827.05 | 173.55 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 52500 expiring on 27JAN2026
Delta for 52500 PE is -0.01
Historical price for 52500 PE is as follows
On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 5.3, which was -2.2 lower than the previous day. The implied volatity was 31.28, the open interest changed by 13 which increased total open position to 511
On 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 8, which was 1.15 higher than the previous day. The implied volatity was 28.59, the open interest changed by 114 which increased total open position to 483
On 13 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 6.6, which was -1.05 lower than the previous day. The implied volatity was 26.89, the open interest changed by -11 which decreased total open position to 369
On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 7.7, which was 0.4 higher than the previous day. The implied volatity was 26.48, the open interest changed by 0 which decreased total open position to 381
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 7.7, which was 1.05 higher than the previous day. The implied volatity was 23.58, the open interest changed by -27 which decreased total open position to 384
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 6.35, which was 0.6 higher than the previous day. The implied volatity was 23.54, the open interest changed by 3 which increased total open position to 417
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 5.6, which was -1.45 lower than the previous day. The implied volatity was 23.42, the open interest changed by -5 which decreased total open position to 415
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 6.75, which was -1 lower than the previous day. The implied volatity was 23.67, the open interest changed by -53 which decreased total open position to 416
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 7.6, which was 0.3 higher than the previous day. The implied volatity was 23.39, the open interest changed by 136 which increased total open position to 469
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 7.5, which was -0.85 lower than the previous day. The implied volatity was 22.3, the open interest changed by 25 which increased total open position to 337
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 8.65, which was -1.35 lower than the previous day. The implied volatity was 21.23, the open interest changed by -15 which decreased total open position to 313
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 8.75, which was -2.55 lower than the previous day. The implied volatity was 20.68, the open interest changed by -8 which decreased total open position to 331
On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 10.7, which was -0.95 lower than the previous day. The implied volatity was 20.02, the open interest changed by 594 which increased total open position to 726
On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 10.65, which was -2.45 lower than the previous day. The implied volatity was 19.04, the open interest changed by 5 which increased total open position to 131
On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 12.65, which was -2.65 lower than the previous day. The implied volatity was 18.82, the open interest changed by 3 which increased total open position to 127
On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 14.6, which was -4.3 lower than the previous day. The implied volatity was 18.91, the open interest changed by 26 which increased total open position to 124
On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 19.75, which was -1.05 lower than the previous day. The implied volatity was 19.83, the open interest changed by 10 which increased total open position to 98
On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 21.25, which was -2 lower than the previous day. The implied volatity was 19.8, the open interest changed by 43 which increased total open position to 88
On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 23.8, which was -2.5 lower than the previous day. The implied volatity was 18.91, the open interest changed by 1 which increased total open position to 46
On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 26.5, which was 2.5 higher than the previous day. The implied volatity was 18.71, the open interest changed by -2 which decreased total open position to 48
On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 23, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 23, which was 0.5 higher than the previous day. The implied volatity was 18.17, the open interest changed by 11 which increased total open position to 54
On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 22.5, which was -2.1 lower than the previous day. The implied volatity was 18.79, the open interest changed by 3 which increased total open position to 43
On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 24.25, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 24.25, which was -3.55 lower than the previous day. The implied volatity was 17.83, the open interest changed by 0 which decreased total open position to 40
On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 28.25, which was 3.3 higher than the previous day. The implied volatity was 17.54, the open interest changed by 0 which decreased total open position to 40
On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 24.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 24.95, which was 0.05 higher than the previous day. The implied volatity was 17.49, the open interest changed by 0 which decreased total open position to 40
On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 24.9, which was -2.05 lower than the previous day. The implied volatity was 18, the open interest changed by 0 which decreased total open position to 40
On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 27.5, which was 0.85 higher than the previous day. The implied volatity was 17.35, the open interest changed by 0 which decreased total open position to 40
On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 26.5, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 40
On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 29, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0
On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 29, which was -1.8 lower than the previous day. The implied volatity was 17.78, the open interest changed by -2 which decreased total open position to 46
On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 32, which was -0.1 lower than the previous day. The implied volatity was 17.75, the open interest changed by 1 which increased total open position to 48
On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 32, which was -5 lower than the previous day. The implied volatity was 17.68, the open interest changed by -5 which decreased total open position to 49
On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 37, which was -3.65 lower than the previous day. The implied volatity was 17.56, the open interest changed by 11 which increased total open position to 55
On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 40, which was -2.35 lower than the previous day. The implied volatity was 16.43, the open interest changed by 14 which increased total open position to 44
On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 40, which was -5 lower than the previous day. The implied volatity was 16.23, the open interest changed by 18 which increased total open position to 30
On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 45, which was 5 higher than the previous day. The implied volatity was 16.45, the open interest changed by 0 which decreased total open position to 12
On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 40, which was -5.05 lower than the previous day. The implied volatity was 16.85, the open interest changed by 3 which increased total open position to 12
On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 45.05, which was -128.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 45.05, which was -128.5 lower than the previous day. The implied volatity was 16.15, the open interest changed by 9 which increased total open position to 9
On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 173.55, which was 0 lower than the previous day. The implied volatity was 6.59, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 173.55, which was 0 lower than the previous day. The implied volatity was 6.17, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 173.55, which was 0 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 173.55, which was 0 lower than the previous day. The implied volatity was 5.88, the open interest changed by 0 which decreased total open position to 0
On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 173.55, which was 0 lower than the previous day. The implied volatity was 5.81, the open interest changed by 0 which decreased total open position to 0
On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 173.55, which was 0 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 173.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 173.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 173.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0































































































































































































































