BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
24 Apr 2026 04:10 PM IST
| BANKNIFTY 28-Apr-2026 (4d) 53900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.12
Theta: -39.65
Gamma: 0.00012
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 56089.75 | 2026.2 | -439.7499999999998 | 27.47 | 4 | 0 | 398 | |||||||||
| 23 Apr | 56305.00 | 2468.95 | -931.0500000000002 | 23.84 | 27 | -15 | 398 | |||||||||
| 22 Apr | 57124.45 | 3400 | -97.5 | 27.38 | 30 | -25 | 413 | |||||||||
| 21 Apr | 57371.45 | 3485 | 675.5 | 28.77 | 20 | -3 | 439 | |||||||||
| 20 Apr | 56582.35 | 2809.5 | -90.5 | 21.29 | 19 | -7 | 442 | |||||||||
| 17 Apr | 56565.70 | 2900 | 223.9000000000001 | 24.58 | 9 | -6 | 449 | |||||||||
| 16 Apr | 56086.40 | 2676.1 | -27.59999999999991 | 25.74 | 2 | -1 | 456 | |||||||||
| 15 Apr | 56301.95 | 2703.7 | 345.64999999999964 | 24.81 | 18 | -15 | 458 | |||||||||
| 13 Apr | 55605.05 | 2333.25 | -152.94999999999982 | 27.74 | 190 | -77 | 474 | |||||||||
| 10 Apr | 55912.75 | 2507.35 | 625.3 | 23.48 | 24 | -10 | 552 | |||||||||
| 9 Apr | 54821.70 | 1900.8 | -572.1000000000001 | 25.82 | 123 | -51 | 560 | |||||||||
| 8 Apr | 55703.90 | 2488 | 1545.35 | 21.33 | 626 | -238 | 608 | |||||||||
| 7 Apr | 52716.25 | 933.95 | -74.4 | 26.11 | 2,079 | 73 | 846 | |||||||||
| 6 Apr | 52609.10 | 1012.55 | 320.9 | 27.98 | 3,783 | 101 | 773 | |||||||||
| 2 Apr | 51548.75 | 736.25 | 35.8 | 27.13 | 2,950 | 141 | 672 | |||||||||
| 1 Apr | 51448.65 | 703.2 | 150.75 | 26.13 | 2,757 | 235 | 531 | |||||||||
| 30 Mar | 50275.35 | 567.35 | -583.05 | 28.66 | 1,039 | 23 | 288 | |||||||||
| 27 Mar | 52274.60 | 1119.95 | -674.35 | 25.65 | 305 | 42 | 266 | |||||||||
| 25 Mar | 53708.10 | 1772.7 | 384.95 | 24.99 | 505 | 32 | 226 | |||||||||
| 24 Mar | 52605.65 | 1435 | 362.05 | 26.52 | 296 | 9 | 194 | |||||||||
| 23 Mar | 51437.75 | 1071.55 | -698.25 | 28.68 | 175 | -15 | 189 | |||||||||
| 20 Mar | 53427.05 | 1788 | 46.25 | 24.75 | 149 | 9 | 204 | |||||||||
| 19 Mar | 53451.00 | 1797.9 | -893.85 | 22.82 | 287 | 121 | 195 | |||||||||
| 18 Mar | 55326.05 | 2691.75 | 303.05 | 20.14 | 65 | -29 | 74 | |||||||||
| 17 Mar | 54876.00 | 2388.7 | 48.35 | 20.28 | 2 | 0 | 104 | |||||||||
| 16 Mar | 54413.40 | 2340.35 | 179.6 | 24.25 | 128 | 55 | 104 | |||||||||
| 13 Mar | 53757.85 | 2104.95 | -864.95 | 24.02 | 71 | 44 | 50 | |||||||||
| 12 Mar | 55100.95 | 2969.9 | -3316.8 | 23.89 | 8 | 6 | 6 | |||||||||
| 11 Mar | 55735.75 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 56950.80 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 56019.80 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 57783.25 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 59055.85 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 58755.25 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 59839.65 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 61187.70 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 61043.35 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 61047.30 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 61264.25 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 61172.00 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 60739.55 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 61550.80 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 6286.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 53900 expiring on 28APR2026
Delta for 53900 CE is 0.88
Historical price for 53900 CE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 2026.2, which was -439.7499999999998 lower than the previous day. The implied volatity was 27.47, the open interest changed by 0 which decreased total open position to 398
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 2468.95, which was -931.0500000000002 lower than the previous day. The implied volatity was 23.84, the open interest changed by -15 which decreased total open position to 398
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 3400, which was -97.5 lower than the previous day. The implied volatity was 27.38, the open interest changed by -25 which decreased total open position to 413
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 3485, which was 675.5 higher than the previous day. The implied volatity was 28.77, the open interest changed by -3 which decreased total open position to 439
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 2809.5, which was -90.5 lower than the previous day. The implied volatity was 21.29, the open interest changed by -7 which decreased total open position to 442
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 2900, which was 223.9000000000001 higher than the previous day. The implied volatity was 24.58, the open interest changed by -6 which decreased total open position to 449
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 2676.1, which was -27.59999999999991 lower than the previous day. The implied volatity was 25.74, the open interest changed by -1 which decreased total open position to 456
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 2703.7, which was 345.64999999999964 higher than the previous day. The implied volatity was 24.81, the open interest changed by -15 which decreased total open position to 458
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 2333.25, which was -152.94999999999982 lower than the previous day. The implied volatity was 27.74, the open interest changed by -77 which decreased total open position to 474
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 2507.35, which was 625.3 higher than the previous day. The implied volatity was 23.48, the open interest changed by -10 which decreased total open position to 552
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1900.8, which was -572.1000000000001 lower than the previous day. The implied volatity was 25.82, the open interest changed by -51 which decreased total open position to 560
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 2488, which was 1545.35 higher than the previous day. The implied volatity was 21.33, the open interest changed by -238 which decreased total open position to 608
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 933.95, which was -74.4 lower than the previous day. The implied volatity was 26.11, the open interest changed by 73 which increased total open position to 846
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 1012.55, which was 320.9 higher than the previous day. The implied volatity was 27.98, the open interest changed by 101 which increased total open position to 773
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 736.25, which was 35.8 higher than the previous day. The implied volatity was 27.13, the open interest changed by 141 which increased total open position to 672
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 703.2, which was 150.75 higher than the previous day. The implied volatity was 26.13, the open interest changed by 235 which increased total open position to 531
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 567.35, which was -583.05 lower than the previous day. The implied volatity was 28.66, the open interest changed by 23 which increased total open position to 288
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 1119.95, which was -674.35 lower than the previous day. The implied volatity was 25.65, the open interest changed by 42 which increased total open position to 266
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1772.7, which was 384.95 higher than the previous day. The implied volatity was 24.99, the open interest changed by 32 which increased total open position to 226
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 1435, which was 362.05 higher than the previous day. The implied volatity was 26.52, the open interest changed by 9 which increased total open position to 194
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 1071.55, which was -698.25 lower than the previous day. The implied volatity was 28.68, the open interest changed by -15 which decreased total open position to 189
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1788, which was 46.25 higher than the previous day. The implied volatity was 24.75, the open interest changed by 9 which increased total open position to 204
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1797.9, which was -893.85 lower than the previous day. The implied volatity was 22.82, the open interest changed by 121 which increased total open position to 195
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 2691.75, which was 303.05 higher than the previous day. The implied volatity was 20.14, the open interest changed by -29 which decreased total open position to 74
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 2388.7, which was 48.35 higher than the previous day. The implied volatity was 20.28, the open interest changed by 0 which decreased total open position to 104
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 2340.35, which was 179.6 higher than the previous day. The implied volatity was 24.25, the open interest changed by 55 which increased total open position to 104
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 2104.95, which was -864.95 lower than the previous day. The implied volatity was 24.02, the open interest changed by 44 which increased total open position to 50
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 2969.9, which was -3316.8 lower than the previous day. The implied volatity was 23.89, the open interest changed by 6 which increased total open position to 6
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 6286.7, 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 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 6286.7, 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 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 6286.7, 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 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 6286.7, 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 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 6286.7, 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 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 6286.7, 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 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 6286.7, 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 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 6286.7, 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 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 6286.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 6286.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 6286.7, 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 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 6286.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 6286.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 6286.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 6286.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 6286.7, 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 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 6286.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 6286.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 6286.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 6286.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 6286.7, 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 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 6286.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 6286.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 6286.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 6286.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 6286.7, 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 28-Apr-2026 (4d) 53900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.07
Theta: -11.21
Gamma: 0.00008
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 56089.75 | 33.75 | -5.299999999999997 | 23.49 | 12,680 | 870 | 2,998 |
| 23 Apr | 56305.00 | 36.6 | -0.3999999999999986 | 23.14 | 6,076 | 1,020 | 2,151 |
| 22 Apr | 57124.45 | 32 | -27.299999999999997 | 25.78 | 3,734 | -6 | 1,132 |
| 21 Apr | 57371.45 | 58.15 | -92.44999999999999 | 28.62 | 4,385 | -268 | 1,119 |
| 20 Apr | 56582.35 | 160.3 | 24.150000000000006 | 29.06 | 8,327 | 401 | 1,422 |
| 17 Apr | 56565.70 | 133.55 | -116.6 | 24.24 | 2,460 | 317 | 1,037 |
| 16 Apr | 56086.40 | 260.25 | -3.6000000000000227 | 24.92 | 2,510 | 69 | 736 |
| 15 Apr | 56301.95 | 271.85 | -252.14999999999998 | 25.82 | 3,656 | -91 | 686 |
| 13 Apr | 55605.05 | 515.7 | 115.80000000000007 | 27.05 | 3,046 | -27 | 779 |
| 10 Apr | 55912.75 | 407.45 | -320.40000000000003 | 24.36 | 2,009 | -1 | 808 |
| 9 Apr | 54821.70 | 718.75 | 236.89999999999998 | 23.63 | 2,659 | 72 | 811 |
| 8 Apr | 55703.90 | 468.5 | -1468.45 | 24.75 | 3,361 | 298 | 746 |
| 7 Apr | 52716.25 | 1964.25 | -33.3 | 29.17 | 134 | 36 | 448 |
| 6 Apr | 52609.10 | 2040.35 | -782.1 | 28.72 | 106 | 0 | 409 |
| 2 Apr | 51548.75 | 2798.6 | -5.15 | 29.22 | 11 | -4 | 411 |
| 1 Apr | 51448.65 | 2803.75 | -931.35 | 28.58 | 323 | 278 | 415 |
| 30 Mar | 50275.35 | 3737.4 | 1230.25 | 30.77 | 85 | -47 | 143 |
| 27 Mar | 52274.60 | 2507.15 | 909.7 | 30.74 | 154 | -11 | 191 |
| 25 Mar | 53708.10 | 1608 | -542.2 | 26.77 | 649 | 130 | 199 |
| 24 Mar | 52605.65 | 2150.6 | -935.7 | 27.63 | 8 | -1 | 69 |
| 23 Mar | 51437.75 | 3130.25 | 1431.6 | 30.75 | 155 | -57 | 90 |
| 20 Mar | 53427.05 | 1861.65 | 130.9 | 27.66 | 290 | 20 | 148 |
| 19 Mar | 53451.00 | 1641.1 | 836.45 | 25.7 | 292 | 2 | 129 |
| 18 Mar | 55326.05 | 804.65 | -260.8 | 22.31 | 39 | -10 | 127 |
| 17 Mar | 54876.00 | 1050 | -228 | 23.47 | 127 | 27 | 137 |
| 16 Mar | 54413.40 | 1278 | -365.3 | 23.63 | 235 | 10 | 108 |
| 13 Mar | 53757.85 | 1700 | 743.95 | 25.88 | 481 | 73 | 98 |
| 12 Mar | 55100.95 | 956.05 | 800.25 | 22.6 | 40 | 26 | 26 |
| 11 Mar | 55735.75 | 155.8 | 0 | 2.79 | 0 | 0 | 0 |
| 10 Mar | 56950.80 | 155.8 | 0 | 4.16 | 0 | 0 | 0 |
| 9 Mar | 56019.80 | 155.8 | 0 | 3.12 | 0 | 0 | 0 |
| 6 Mar | 57783.25 | 155.8 | 0 | 4.82 | 0 | 0 | 0 |
| 5 Mar | 59055.85 | 155.8 | 0 | 5.88 | 0 | 0 | 0 |
| 4 Mar | 58755.25 | 155.8 | 0 | 5.68 | 0 | 0 | 0 |
| 2 Mar | 59839.65 | 155.8 | 0 | 6.54 | 0 | 0 | 0 |
| 27 Feb | 60529.00 | 155.8 | 0 | 6.93 | 0 | 0 | 0 |
| 26 Feb | 61187.70 | 155.8 | 0 | 7.36 | 0 | 0 | 0 |
| 25 Feb | 61043.35 | 155.8 | 0 | 7.25 | 0 | 0 | 0 |
| 24 Feb | 61047.30 | 155.8 | 0 | 7.28 | 0 | 0 | 0 |
| 23 Feb | 61264.25 | 155.8 | 0 | 7.38 | 0 | 0 | 0 |
| 20 Feb | 61172.00 | 155.8 | 0 | 7.25 | 0 | 0 | 0 |
| 19 Feb | 60739.55 | 155.8 | 0 | 6.91 | 0 | 0 | 0 |
| 18 Feb | 61550.80 | 155.8 | 0 | 7.4 | 0 | 0 | 0 |
| 17 Feb | 61174.00 | 155.8 | 0 | 7.05 | 0 | 0 | 0 |
| 16 Feb | 60949.10 | 155.8 | 0 | 6.86 | 0 | 0 | 0 |
| 13 Feb | 60186.65 | 155.8 | 0 | 6.22 | 0 | 0 | 0 |
| 12 Feb | 60739.75 | 155.8 | 0 | 6.59 | 0 | 0 | 0 |
| 11 Feb | 60745.35 | 155.8 | 0 | 6.58 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 155.8 | 0 | 6.48 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 155.8 | 0 | 6.48 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 155.8 | 0 | 6.02 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 155.8 | 0 | 5.95 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 155.8 | 0 | 5.99 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 0 | 0 | 5.89 | 0 | 0 | 0 |
For Nifty Bank - strike price 53900 expiring on 28APR2026
Delta for 53900 PE is -0.05
Historical price for 53900 PE is as follows
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 33.75, which was -5.299999999999997 lower than the previous day. The implied volatity was 23.49, the open interest changed by 870 which increased total open position to 2998
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 36.6, which was -0.3999999999999986 lower than the previous day. The implied volatity was 23.14, the open interest changed by 1020 which increased total open position to 2151
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 32, which was -27.299999999999997 lower than the previous day. The implied volatity was 25.78, the open interest changed by -6 which decreased total open position to 1132
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 58.15, which was -92.44999999999999 lower than the previous day. The implied volatity was 28.62, the open interest changed by -268 which decreased total open position to 1119
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 160.3, which was 24.150000000000006 higher than the previous day. The implied volatity was 29.06, the open interest changed by 401 which increased total open position to 1422
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 133.55, which was -116.6 lower than the previous day. The implied volatity was 24.24, the open interest changed by 317 which increased total open position to 1037
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 260.25, which was -3.6000000000000227 lower than the previous day. The implied volatity was 24.92, the open interest changed by 69 which increased total open position to 736
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 271.85, which was -252.14999999999998 lower than the previous day. The implied volatity was 25.82, the open interest changed by -91 which decreased total open position to 686
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 515.7, which was 115.80000000000007 higher than the previous day. The implied volatity was 27.05, the open interest changed by -27 which decreased total open position to 779
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 407.45, which was -320.40000000000003 lower than the previous day. The implied volatity was 24.36, the open interest changed by -1 which decreased total open position to 808
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 718.75, which was 236.89999999999998 higher than the previous day. The implied volatity was 23.63, the open interest changed by 72 which increased total open position to 811
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 468.5, which was -1468.45 lower than the previous day. The implied volatity was 24.75, the open interest changed by 298 which increased total open position to 746
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 1964.25, which was -33.3 lower than the previous day. The implied volatity was 29.17, the open interest changed by 36 which increased total open position to 448
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 2040.35, which was -782.1 lower than the previous day. The implied volatity was 28.72, the open interest changed by 0 which decreased total open position to 409
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2798.6, which was -5.15 lower than the previous day. The implied volatity was 29.22, the open interest changed by -4 which decreased total open position to 411
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2803.75, which was -931.35 lower than the previous day. The implied volatity was 28.58, the open interest changed by 278 which increased total open position to 415
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 3737.4, which was 1230.25 higher than the previous day. The implied volatity was 30.77, the open interest changed by -47 which decreased total open position to 143
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 2507.15, which was 909.7 higher than the previous day. The implied volatity was 30.74, the open interest changed by -11 which decreased total open position to 191
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 1608, which was -542.2 lower than the previous day. The implied volatity was 26.77, the open interest changed by 130 which increased total open position to 199
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 2150.6, which was -935.7 lower than the previous day. The implied volatity was 27.63, the open interest changed by -1 which decreased total open position to 69
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 3130.25, which was 1431.6 higher than the previous day. The implied volatity was 30.75, the open interest changed by -57 which decreased total open position to 90
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 1861.65, which was 130.9 higher than the previous day. The implied volatity was 27.66, the open interest changed by 20 which increased total open position to 148
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 1641.1, which was 836.45 higher than the previous day. The implied volatity was 25.7, the open interest changed by 2 which increased total open position to 129
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 804.65, which was -260.8 lower than the previous day. The implied volatity was 22.31, the open interest changed by -10 which decreased total open position to 127
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1050, which was -228 lower than the previous day. The implied volatity was 23.47, the open interest changed by 27 which increased total open position to 137
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1278, which was -365.3 lower than the previous day. The implied volatity was 23.63, the open interest changed by 10 which increased total open position to 108
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 1700, which was 743.95 higher than the previous day. The implied volatity was 25.88, the open interest changed by 73 which increased total open position to 98
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 956.05, which was 800.25 higher than the previous day. The implied volatity was 22.6, the open interest changed by 26 which increased total open position to 26
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 155.8, 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 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 5.68, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 6.54, 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 155.8, which was 0 lower than the previous day. The implied volatity was 6.93, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 7.36, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 7.25, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 7.28, the open interest changed by 0 which decreased total open position to 0
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 7.38, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 7.25, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 6.91, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 7.4, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 7.05, the open interest changed by 0 which decreased total open position to 0
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 6.86, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 155.8, 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 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 6.58, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 155.8, 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 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 5.95, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 155.8, which was 0 lower than the previous day. The implied volatity was 5.99, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0
