BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Mar 2026 04:12 PM IST
| BANKNIFTY 30-MAR-2026 52500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 27.13
Theta: -40.83
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 54876.00 | 2815 | 261.2 | 28.06 | 84 | -10 | 326.167 | |||||||||
| 16 Mar | 54413.40 | 2503.2 | 295.3 | 30.49 | 1,044 | 50 | 336.167 | |||||||||
| 13 Mar | 53757.85 | 2150 | -1371.3 | 27.39 | 794 | 256.167 | 286.167 | |||||||||
| 12 Mar | 55100.95 | 3521.3 | -202.4 | 35.71 | 36 | 24.833 | 30 | |||||||||
| 11 Mar | 55735.75 | 3713.6 | -336.4 | 27.55 | 21 | -6.167 | 5.167 | |||||||||
| 10 Mar | 56950.80 | 4050 | -2200 | - | 1 | -1 | 11.333 | |||||||||
| 9 Mar | 56019.80 | 4050 | -2200 | 27 | 1 | -1 | 12.333 | |||||||||
| 6 Mar | 57783.25 | 6250 | -2535.55 | 44.21 | 1 | 13.333 | 13.333 | |||||||||
| 5 Mar | 59055.85 | 8785.55 | 67.1 | - | 0 | 13.333 | 0 | |||||||||
| 4 Mar | 58755.25 | 8785.55 | 67.1 | - | 0 | 13.333 | 13.333 | |||||||||
| 2 Mar | 59839.65 | 8785.55 | 67.1 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 8785.55 | 67.1 | - | 0 | 0 | 13.333 | |||||||||
| 26 Feb | 61187.70 | 8785.55 | 67.1 | - | 0 | 0 | 13.333 | |||||||||
| 25 Feb | 61043.35 | 8785.55 | 67.1 | - | 0 | 0 | 13.333 | |||||||||
| 24 Feb | 61047.30 | 8785.55 | 67.1 | - | 0 | 0 | 13.333 | |||||||||
| 23 Feb | 61264.25 | 8785.55 | 67.1 | - | 0 | 0 | 13.333 | |||||||||
| 20 Feb | 61172.00 | 8785.55 | 67.1 | - | 0 | 8.167 | 13.333 | |||||||||
| 19 Feb | 60739.55 | 8785.55 | 67.1 | 26.72 | 10 | 0 | 5.167 | |||||||||
| 18 Feb | 61550.80 | 8718.45 | 2329.45 | - | 0 | 0 | 5.167 | |||||||||
| 17 Feb | 61174.00 | 8718.45 | 2329.45 | - | 0 | -1 | 5.167 | |||||||||
| 16 Feb | 60949.10 | 8718.45 | 2329.45 | 1499.04 | 2 | 1 | 6.167 | |||||||||
| 13 Feb | 60186.65 | 6389 | -1061 | - | 0 | 0 | 5.167 | |||||||||
| 12 Feb | 60739.75 | 6389 | -1061 | - | 0 | 0 | 5.167 | |||||||||
| 11 Feb | 60745.35 | 6389 | -1061 | - | 0 | 0 | 5.167 | |||||||||
| 10 Feb | 60626.40 | 6389 | -1061 | - | 0 | 0 | 5.167 | |||||||||
| 9 Feb | 60669.35 | 6389 | -1061 | - | 0 | 0 | 5.167 | |||||||||
| 6 Feb | 60120.55 | 6389 | -1061 | - | 0 | 0 | 5.167 | |||||||||
| 5 Feb | 60063.65 | 6389 | -1061 | - | 0 | 0 | 5.167 | |||||||||
| 4 Feb | 60238.15 | 6389 | -1061 | - | 0 | 0 | 5.167 | |||||||||
| 3 Feb | 60041.30 | 6389 | -1061 | - | 0 | 0 | 5.167 | |||||||||
| 2 Feb | 58619.00 | 6389 | -1061 | 12.94 | 1 | 0 | 5.167 | |||||||||
| 1 Feb | 58417.20 | 7450 | 850 | - | 0 | 0 | 5.167 | |||||||||
| 30 Jan | 59610.45 | 7450 | 850 | - | 0 | 5.167 | 5.167 | |||||||||
| 29 Jan | 59957.85 | 7450 | 850 | - | 0 | 1 | 0 | |||||||||
| 28 Jan | 59598.80 | 7450 | 850 | - | 1 | 0 | 4.167 | |||||||||
| 27 Jan | 59205.45 | 6600 | -400 | - | 1 | 0 | 4.167 | |||||||||
| 23 Jan | 58473.10 | 7000 | -300 | 16.9 | 1 | 1 | 4.167 | |||||||||
| 22 Jan | 59200.10 | 7300 | 169.7 | 12.31 | 1 | -0.167 | 3.167 | |||||||||
|
|
||||||||||||||||
| 21 Jan | 58800.30 | 7130.3 | -1423.75 | - | 2 | 0 | 3.333 | |||||||||
| 20 Jan | 59404.20 | 8554.05 | 904.05 | - | 0 | 0 | 3.333 | |||||||||
| 19 Jan | 59891.35 | 8554.05 | 904.05 | - | 0 | 0 | 3.333 | |||||||||
| 16 Jan | 60095.15 | 8554.05 | 904.05 | - | 0 | 0 | 3.333 | |||||||||
| 14 Jan | 59580.15 | 8554.05 | 904.05 | - | 0 | 3.333 | 3.333 | |||||||||
| 13 Jan | 59578.80 | 8554.05 | 904.05 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 59450.50 | 8554.05 | 904.05 | - | 0 | 0 | 3.333 | |||||||||
| 9 Jan | 59251.55 | 8554.05 | 904.05 | - | 0 | 0 | 3.333 | |||||||||
| 8 Jan | 59686.50 | 8554.05 | 904.05 | - | 0 | 0 | 3.333 | |||||||||
| 7 Jan | 59990.85 | 8554.05 | 904.05 | - | 0 | 0 | 3.333 | |||||||||
| 6 Jan | 60118.40 | 8554.05 | 904.05 | - | 0 | 0 | 3.333 | |||||||||
| 5 Jan | 60044.20 | 8554.05 | 904.05 | - | 0 | 0 | 3.333 | |||||||||
| 2 Jan | 60150.95 | 8554.05 | 904.05 | - | 2 | 1 | 3.333 | |||||||||
| 1 Jan | 59711.55 | 7650 | 2243.45 | - | 0 | 2.333 | 2.333 | |||||||||
| 31 Dec | 59581.85 | 7650 | 2243.45 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 52500 expiring on 30MAR2026
Delta for 52500 CE is 0.82
Historical price for 52500 CE is as follows
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 2815, which was 261.2 higher than the previous day. The implied volatity was 28.06, the open interest changed by -10 which decreased total open position to 326
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 2503.2, which was 295.3 higher than the previous day. The implied volatity was 30.49, the open interest changed by 50 which increased total open position to 336
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 2150, which was -1371.3 lower than the previous day. The implied volatity was 27.39, the open interest changed by 256 which increased total open position to 286
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 3521.3, which was -202.4 lower than the previous day. The implied volatity was 35.71, the open interest changed by 25 which increased total open position to 30
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 3713.6, which was -336.4 lower than the previous day. The implied volatity was 27.55, the open interest changed by -6 which decreased total open position to 5
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 4050, which was -2200 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 11
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 4050, which was -2200 lower than the previous day. The implied volatity was 27, the open interest changed by -1 which decreased total open position to 12
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 6250, which was -2535.55 lower than the previous day. The implied volatity was 44.21, the open interest changed by 13 which increased total open position to 13
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 8785.55, which was 67.1 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 8785.55, which was 67.1 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 13
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 8785.55, which was 67.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 8785.55, which was 67.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 8785.55, which was 67.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 8785.55, which was 67.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 8785.55, which was 67.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 8785.55, which was 67.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 8785.55, which was 67.1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 13
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 8785.55, which was 67.1 higher than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 5
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 8718.45, which was 2329.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 8718.45, which was 2329.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 8718.45, which was 2329.45 higher than the previous day. The implied volatity was 1499.04, the open interest changed by 1 which increased total open position to 6
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 6389, which was -1061 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 6389, which was -1061 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 6389, which was -1061 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 6389, which was -1061 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 6389, which was -1061 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 6389, which was -1061 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 6389, which was -1061 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 6389, which was -1061 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 6389, which was -1061 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 6389, which was -1061 lower than the previous day. The implied volatity was 12.94, the open interest changed by 0 which decreased total open position to 5
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 7450, which was 850 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 7450, which was 850 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 7450, which was 850 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 28 Jan BANKNIFTY was trading at 59598.80. The strike last trading price was 7450, which was 850 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 6600, which was -400 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 7000, which was -300 lower than the previous day. The implied volatity was 16.9, the open interest changed by 1 which increased total open position to 4
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 7300, which was 169.7 higher than the previous day. The implied volatity was 12.31, the open interest changed by 0 which decreased total open position to 3
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 7130.3, which was -1423.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Jan BANKNIFTY was trading at 59404.20. The strike last trading price was 8554.05, which was 904.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 8554.05, which was 904.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 8554.05, which was 904.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 8554.05, which was 904.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 13 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 8554.05, which was 904.05 higher 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 8554.05, which was 904.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 8554.05, which was 904.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 8554.05, which was 904.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 8554.05, which was 904.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 8554.05, which was 904.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 8554.05, which was 904.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 8554.05, which was 904.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 7650, which was 2243.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 7650, which was 2243.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 30MAR2026 52500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 27.31
Theta: -26.92
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 54876.00 | 296.65 | -197.05 | 28.31 | 26,771 | -300 | 11,009.333 |
| 16 Mar | 54413.40 | 520.6 | -246.5 | 30.64 | 38,267 | 923.667 | 11,309.333 |
| 13 Mar | 53757.85 | 805.05 | 390 | 31.49 | 49,377 | 6,018.167 | 10,385.667 |
| 12 Mar | 55100.95 | 409.65 | 69.45 | 29.61 | 21,487 | 628 | 4,367.5 |
| 11 Mar | 55735.75 | 351.75 | 188.5 | 30.09 | 19,431 | 421 | 3,739.5 |
| 10 Mar | 56950.80 | 167.7 | -268.7 | 28.82 | 12,543 | -258 | 3,318.5 |
| 9 Mar | 56019.80 | 446.5 | 294.75 | 33.22 | 16,533 | 1,872 | 3,576.5 |
| 6 Mar | 57783.25 | 136 | 58.5 | 28.01 | 6,481 | 320.333 | 1,704.5 |
| 5 Mar | 59055.85 | 76.25 | -62.45 | 27.87 | 4,851 | 301 | 1,384.167 |
| 4 Mar | 58755.25 | 143 | 105.75 | 30.69 | 6,448 | 314.667 | 1,083.167 |
| 2 Mar | 59839.65 | 36 | 21.75 | 25.43 | 2,878 | 407.333 | 768.5 |
| 27 Feb | 60529.00 | 14.5 | -1.25 | 22.63 | 469 | -16 | 361.167 |
| 26 Feb | 61187.70 | 15.7 | -0.65 | 23.82 | 247 | 10 | 377.167 |
| 25 Feb | 61043.35 | 16.05 | -4.8 | 23.36 | 441 | 44.833 | 367.167 |
| 24 Feb | 61047.30 | 22.05 | 2.85 | 24.17 | 162 | 65 | 322.333 |
| 23 Feb | 61264.25 | 19.05 | -4.6 | 23.82 | 37 | 3.167 | 257.333 |
| 20 Feb | 61172.00 | 23 | -5.65 | 23.33 | 99 | -43 | 254.167 |
| 19 Feb | 60739.55 | 28.65 | -1.3 | 22.81 | 105 | 30 | 297.167 |
| 18 Feb | 61550.80 | 29.95 | -1.9 | 24.47 | 46 | -1 | 267.167 |
| 17 Feb | 61174.00 | 31.25 | -8.55 | 23.65 | 111 | -18.167 | 268.167 |
| 16 Feb | 60949.10 | 40 | -3.75 | 23.93 | 348 | 158 | 286.333 |
| 13 Feb | 60186.65 | 45 | 8.8 | 22.04 | 86 | 16 | 128.333 |
| 12 Feb | 60739.75 | 36.25 | 4.25 | 22.17 | 12 | 7 | 112.333 |
| 11 Feb | 60745.35 | 32 | -2 | 21.54 | 17 | -8 | 105.333 |
| 10 Feb | 60626.40 | 34 | 0 | 21.23 | 13 | -3 | 113.333 |
| 9 Feb | 60669.35 | 34 | -2.85 | 21.23 | 3 | 3 | 116.333 |
| 6 Feb | 60120.55 | 38 | 0.35 | 20.05 | 54 | 26 | 113.333 |
| 5 Feb | 60063.65 | 37.75 | -5.35 | 19.73 | 28 | 6 | 87.333 |
| 4 Feb | 60238.15 | 43.1 | -10.15 | 20.2 | 7 | -5 | 81.333 |
| 3 Feb | 60041.30 | 54 | -15.6 | 20.63 | 33 | 9 | 86.333 |
| 2 Feb | 58619.00 | 67.8 | 12.4 | 18.46 | 96 | 15.167 | 77.333 |
| 1 Feb | 58417.20 | 56.1 | 0.5 | - | 0 | 0 | 62.167 |
| 30 Jan | 59610.45 | 56.1 | 0.5 | - | 0 | 62.167 | 62.167 |
| 29 Jan | 59957.85 | 56.1 | 0.5 | - | 0 | 0 | 0 |
| 28 Jan | 59598.80 | 56.1 | 0.5 | 19.09 | 20 | 13 | 62.167 |
| 27 Jan | 59205.45 | 55.6 | 2.65 | 18.5 | 2 | -1 | 49.167 |
| 23 Jan | 58473.10 | 52.95 | 14.95 | - | 0 | 0 | 50.167 |
| 22 Jan | 59200.10 | 52.95 | 14.95 | - | 0 | -0.667 | 50.167 |
| 21 Jan | 58800.30 | 52.95 | 14.95 | 16.63 | 2 | 5 | 50.833 |
| 20 Jan | 59404.20 | 38 | -12 | 16.59 | 21 | 7 | 45.833 |
| 19 Jan | 59891.35 | 50 | 11.5 | - | 0 | 0 | 38.833 |
| 16 Jan | 60095.15 | 50 | 11.5 | - | 0 | 0 | 38.833 |
| 14 Jan | 59580.15 | 50 | 11.5 | - | 0 | 38.833 | 38.833 |
| 13 Jan | 59578.80 | 50 | 11.5 | 17.09 | 1 | 0 | 0 |
| 12 Jan | 59450.50 | 38.5 | 3.5 | - | 0 | 0 | 38.833 |
| 9 Jan | 59251.55 | 38.5 | 3.5 | - | 0 | -1 | 38.833 |
| 8 Jan | 59686.50 | 38.5 | 3.5 | 16.16 | 2 | -1 | 39.833 |
| 7 Jan | 59990.85 | 35 | -2.8 | 16.31 | 7 | 3 | 40.833 |
| 6 Jan | 60118.40 | 37.8 | -2.2 | 16.59 | 14 | -11 | 37.833 |
| 5 Jan | 60044.20 | 40 | -7.5 | - | 0 | 0 | 48.833 |
| 2 Jan | 60150.95 | 40 | -7.5 | 16.57 | 6 | 0 | 48.833 |
| 1 Jan | 59711.55 | 47 | -3 | 16.23 | 6 | 8 | 48.833 |
| 31 Dec | 59581.85 | 50 | 10 | 16.22 | 11 | 5.833 | 40.833 |
For Nifty Bank - strike price 52500 expiring on 30MAR2026
Delta for 52500 PE is -0.18
Historical price for 52500 PE is as follows
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 296.65, which was -197.05 lower than the previous day. The implied volatity was 28.31, the open interest changed by -300 which decreased total open position to 11009
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 520.6, which was -246.5 lower than the previous day. The implied volatity was 30.64, the open interest changed by 924 which increased total open position to 11309
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 805.05, which was 390 higher than the previous day. The implied volatity was 31.49, the open interest changed by 6018 which increased total open position to 10386
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 409.65, which was 69.45 higher than the previous day. The implied volatity was 29.61, the open interest changed by 628 which increased total open position to 4368
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 351.75, which was 188.5 higher than the previous day. The implied volatity was 30.09, the open interest changed by 421 which increased total open position to 3740
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 167.7, which was -268.7 lower than the previous day. The implied volatity was 28.82, the open interest changed by -258 which decreased total open position to 3319
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 446.5, which was 294.75 higher than the previous day. The implied volatity was 33.22, the open interest changed by 1872 which increased total open position to 3577
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 136, which was 58.5 higher than the previous day. The implied volatity was 28.01, the open interest changed by 320 which increased total open position to 1705
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 76.25, which was -62.45 lower than the previous day. The implied volatity was 27.87, the open interest changed by 301 which increased total open position to 1384
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 143, which was 105.75 higher than the previous day. The implied volatity was 30.69, the open interest changed by 315 which increased total open position to 1083
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 36, which was 21.75 higher than the previous day. The implied volatity was 25.43, the open interest changed by 407 which increased total open position to 769
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 14.5, which was -1.25 lower than the previous day. The implied volatity was 22.63, the open interest changed by -16 which decreased total open position to 361
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 15.7, which was -0.65 lower than the previous day. The implied volatity was 23.82, the open interest changed by 10 which increased total open position to 377
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 16.05, which was -4.8 lower than the previous day. The implied volatity was 23.36, the open interest changed by 45 which increased total open position to 367
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 22.05, which was 2.85 higher than the previous day. The implied volatity was 24.17, the open interest changed by 65 which increased total open position to 322
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 19.05, which was -4.6 lower than the previous day. The implied volatity was 23.82, the open interest changed by 3 which increased total open position to 257
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 23, which was -5.65 lower than the previous day. The implied volatity was 23.33, the open interest changed by -43 which decreased total open position to 254
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 28.65, which was -1.3 lower than the previous day. The implied volatity was 22.81, the open interest changed by 30 which increased total open position to 297
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 29.95, which was -1.9 lower than the previous day. The implied volatity was 24.47, the open interest changed by -1 which decreased total open position to 267
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 31.25, which was -8.55 lower than the previous day. The implied volatity was 23.65, the open interest changed by -18 which decreased total open position to 268
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 40, which was -3.75 lower than the previous day. The implied volatity was 23.93, the open interest changed by 158 which increased total open position to 286
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 45, which was 8.8 higher than the previous day. The implied volatity was 22.04, the open interest changed by 16 which increased total open position to 128
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 36.25, which was 4.25 higher than the previous day. The implied volatity was 22.17, the open interest changed by 7 which increased total open position to 112
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 32, which was -2 lower than the previous day. The implied volatity was 21.54, the open interest changed by -8 which decreased total open position to 105
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 34, which was 0 lower than the previous day. The implied volatity was 21.23, the open interest changed by -3 which decreased total open position to 113
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 34, which was -2.85 lower than the previous day. The implied volatity was 21.23, the open interest changed by 3 which increased total open position to 116
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 38, which was 0.35 higher than the previous day. The implied volatity was 20.05, the open interest changed by 26 which increased total open position to 113
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 37.75, which was -5.35 lower than the previous day. The implied volatity was 19.73, the open interest changed by 6 which increased total open position to 87
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 43.1, which was -10.15 lower than the previous day. The implied volatity was 20.2, the open interest changed by -5 which decreased total open position to 81
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 54, which was -15.6 lower than the previous day. The implied volatity was 20.63, the open interest changed by 9 which increased total open position to 86
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 67.8, which was 12.4 higher than the previous day. The implied volatity was 18.46, the open interest changed by 15 which increased total open position to 77
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 56.1, 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 62
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 56.1, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 62
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 56.1, 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 0
On 28 Jan BANKNIFTY was trading at 59598.80. The strike last trading price was 56.1, which was 0.5 higher than the previous day. The implied volatity was 19.09, the open interest changed by 13 which increased total open position to 62
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 55.6, which was 2.65 higher than the previous day. The implied volatity was 18.5, the open interest changed by -1 which decreased total open position to 49
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 52.95, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 52.95, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 50
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 52.95, which was 14.95 higher than the previous day. The implied volatity was 16.63, the open interest changed by 5 which increased total open position to 51
On 20 Jan BANKNIFTY was trading at 59404.20. The strike last trading price was 38, which was -12 lower than the previous day. The implied volatity was 16.59, the open interest changed by 7 which increased total open position to 46
On 19 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 50, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 50, which was 11.5 higher than the previous day. The implied volatity was -, 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 50, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 39
On 13 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 50, which was 11.5 higher than the previous day. The implied volatity was 17.09, 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 38.5, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 38.5, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 39
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 38.5, which was 3.5 higher than the previous day. The implied volatity was 16.16, the open interest changed by -1 which decreased total open position to 40
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 35, which was -2.8 lower than the previous day. The implied volatity was 16.31, the open interest changed by 3 which increased total open position to 41
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 37.8, which was -2.2 lower than the previous day. The implied volatity was 16.59, the open interest changed by -11 which decreased total open position to 38
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 40, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 40, which was -7.5 lower than the previous day. The implied volatity was 16.57, the open interest changed by 0 which decreased total open position to 49
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 47, which was -3 lower than the previous day. The implied volatity was 16.23, the open interest changed by 8 which increased total open position to 49
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 50, which was 10 higher than the previous day. The implied volatity was 16.22, the open interest changed by 6 which increased total open position to 41
