BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Apr 2026 04:10 PM IST
| BANKNIFTY 28-Apr-2026 (10d) 55800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.36
Theta: -36.13
Gamma: 0.00017
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 56565.70 | 1333.4 | 243.55000000000018 | 20.79 | 5,670 | -441 | 1,662 | |||||||||
| 16 Apr | 56086.40 | 1059 | -209.5999999999999 | 21.94 | 10,803 | -397 | 2,107 | |||||||||
| 15 Apr | 56301.95 | 1243.5 | 197.9000000000001 | 22.07 | 9,096 | -752 | 2,509 | |||||||||
| 13 Apr | 55605.05 | 1031.95 | -104.39999999999986 | 23.91 | 18,964 | -108 | 3,290 | |||||||||
| 10 Apr | 55912.75 | 1152 | 383.79999999999995 | 20.13 | 58,469 | 1,236 | 3,407 | |||||||||
| 9 Apr | 54821.70 | 758.7 | -370.5 | 22.09 | 14,208 | 168 | 2,172 | |||||||||
| 8 Apr | 55703.90 | 1172.45 | 862.8 | 19.93 | 14,213 | 1,044 | 2,036 | |||||||||
| 7 Apr | 52716.25 | 310.35 | -45.85 | 23.76 | 2,969 | -21 | 916 | |||||||||
| 6 Apr | 52609.10 | 369 | 119.5 | 25.45 | 2,806 | 166 | 821 | |||||||||
| 2 Apr | 51548.75 | 231.85 | -20.05 | 24.22 | 1,448 | 108 | 656 | |||||||||
| 1 Apr | 51448.65 | 245.15 | 33.15 | 24.31 | 2,573 | 296 | 548 | |||||||||
| 30 Mar | 50275.35 | 208.95 | -276.05 | 26.95 | 631 | 58 | 249 | |||||||||
| 27 Mar | 52274.60 | 477 | -379.65 | 23.93 | 272 | 6 | 192 | |||||||||
| 25 Mar | 53708.10 | 852.05 | 209.5 | 22.93 | 94 | 10 | 176 | |||||||||
| 24 Mar | 52605.65 | 665.5 | 158.6 | 24.38 | 257 | -16 | 164 | |||||||||
| 23 Mar | 51437.75 | 493.8 | -339.5 | 26.81 | 187 | 37 | 189 | |||||||||
| 20 Mar | 53427.05 | 765.1 | -64.8 | 20.88 | 61 | 11 | 152 | |||||||||
| 19 Mar | 53451.00 | 932.45 | -510.4 | 21.95 | 201 | -66 | 142 | |||||||||
| 18 Mar | 55326.05 | 1447.85 | 125 | 18.6 | 88 | 7 | 208 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 54876.00 | 1324.5 | -33.6 | 19.9 | 90 | 16 | 186 | |||||||||
| 16 Mar | 54413.40 | 1358.1 | 239.25 | 23.42 | 28 | -1 | 170 | |||||||||
| 13 Mar | 53757.85 | 1087.25 | -602.85 | 21.66 | 57 | 6 | 172 | |||||||||
| 12 Mar | 55100.95 | 1689.45 | -292.15 | 21.12 | 181 | 100 | 169 | |||||||||
| 11 Mar | 55735.75 | 1948.75 | -795.65 | 20.38 | 57 | 20 | 66 | |||||||||
| 10 Mar | 56950.80 | 2744.4 | 379.95 | 19.42 | 178 | -31 | 47 | |||||||||
| 9 Mar | 56019.80 | 2361.55 | -2293.1 | 22.47 | 91 | 77 | 77 | |||||||||
| 6 Mar | 57783.25 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 59055.85 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 58755.25 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 59839.65 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 61187.70 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 61043.35 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 61047.30 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 61264.25 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 61172.00 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 60739.55 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 61550.80 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 61174.00 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 60949.10 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 60186.65 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 60739.75 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 60745.35 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 60626.40 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 60669.35 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 60120.55 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 60063.65 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 60238.15 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 60041.30 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 58619.00 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 58417.20 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 59610.45 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 59957.85 | 4654.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 55800 expiring on 28APR2026
Delta for 55800 CE is 0.67
Historical price for 55800 CE is as follows
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 1333.4, which was 243.55000000000018 higher than the previous day. The implied volatity was 20.79, the open interest changed by -441 which decreased total open position to 1662
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 1059, which was -209.5999999999999 lower than the previous day. The implied volatity was 21.94, the open interest changed by -397 which decreased total open position to 2107
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 1243.5, which was 197.9000000000001 higher than the previous day. The implied volatity was 22.07, the open interest changed by -752 which decreased total open position to 2509
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 1031.95, which was -104.39999999999986 lower than the previous day. The implied volatity was 23.91, the open interest changed by -108 which decreased total open position to 3290
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 1152, which was 383.79999999999995 higher than the previous day. The implied volatity was 20.13, the open interest changed by 1236 which increased total open position to 3407
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 758.7, which was -370.5 lower than the previous day. The implied volatity was 22.09, the open interest changed by 168 which increased total open position to 2172
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 1172.45, which was 862.8 higher than the previous day. The implied volatity was 19.93, the open interest changed by 1044 which increased total open position to 2036
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 310.35, which was -45.85 lower than the previous day. The implied volatity was 23.76, the open interest changed by -21 which decreased total open position to 916
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 369, which was 119.5 higher than the previous day. The implied volatity was 25.45, the open interest changed by 166 which increased total open position to 821
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 231.85, which was -20.05 lower than the previous day. The implied volatity was 24.22, the open interest changed by 108 which increased total open position to 656
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 245.15, which was 33.15 higher than the previous day. The implied volatity was 24.31, the open interest changed by 296 which increased total open position to 548
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 208.95, which was -276.05 lower than the previous day. The implied volatity was 26.95, the open interest changed by 58 which increased total open position to 249
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 477, which was -379.65 lower than the previous day. The implied volatity was 23.93, the open interest changed by 6 which increased total open position to 192
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 852.05, which was 209.5 higher than the previous day. The implied volatity was 22.93, the open interest changed by 10 which increased total open position to 176
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 665.5, which was 158.6 higher than the previous day. The implied volatity was 24.38, the open interest changed by -16 which decreased total open position to 164
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 493.8, which was -339.5 lower than the previous day. The implied volatity was 26.81, the open interest changed by 37 which increased total open position to 189
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 765.1, which was -64.8 lower than the previous day. The implied volatity was 20.88, the open interest changed by 11 which increased total open position to 152
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 932.45, which was -510.4 lower than the previous day. The implied volatity was 21.95, the open interest changed by -66 which decreased total open position to 142
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1447.85, which was 125 higher than the previous day. The implied volatity was 18.6, the open interest changed by 7 which increased total open position to 208
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 1324.5, which was -33.6 lower than the previous day. The implied volatity was 19.9, the open interest changed by 16 which increased total open position to 186
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 1358.1, which was 239.25 higher than the previous day. The implied volatity was 23.42, the open interest changed by -1 which decreased total open position to 170
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 1087.25, which was -602.85 lower than the previous day. The implied volatity was 21.66, the open interest changed by 6 which increased total open position to 172
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 1689.45, which was -292.15 lower than the previous day. The implied volatity was 21.12, the open interest changed by 100 which increased total open position to 169
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 1948.75, which was -795.65 lower than the previous day. The implied volatity was 20.38, the open interest changed by 20 which increased total open position to 66
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 2744.4, which was 379.95 higher than the previous day. The implied volatity was 19.42, the open interest changed by -31 which decreased total open position to 47
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 2361.55, which was -2293.1 lower than the previous day. The implied volatity was 22.47, the open interest changed by 77 which increased total open position to 77
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 4654.65, 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 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 4654.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 4654.65, 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 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 4654.65, 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 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 4654.65, 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 (10d) 55800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.36
Theta: -28.63
Gamma: 0.00017
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 56565.70 | 472.25 | -237.10000000000002 | 21.27 | 18,837 | 703 | 3,154 |
| 16 Apr | 56086.40 | 739 | 62.60000000000002 | 21.94 | 16,230 | -208 | 2,451 |
| 15 Apr | 56301.95 | 691.5 | -423.29999999999995 | 22.24 | 16,103 | -791 | 2,658 |
| 13 Apr | 55605.05 | 1108.45 | 210.35000000000002 | 23.44 | 11,812 | 592 | 3,495 |
| 10 Apr | 55912.75 | 883.3 | -619.45 | 20.41 | 46,961 | 1,949 | 2,908 |
| 9 Apr | 54821.70 | 1494.9 | 472.20000000000005 | 20.27 | 5,524 | -217 | 969 |
| 8 Apr | 55703.90 | 987 | -2165.8 | 21.45 | 5,136 | 1,085 | 1,175 |
| 7 Apr | 52716.25 | 3148.6 | -621.6 | 25.71 | 24 | 1 | 89 |
| 6 Apr | 52609.10 | 3770.2 | -1390.85 | - | 0 | 0 | 88 |
| 2 Apr | 51548.75 | 3770.2 | -1390.85 | - | 0 | 0 | 88 |
| 1 Apr | 51448.65 | 3770.2 | -1390.85 | 9.41 | 28 | 22 | 86 |
| 30 Mar | 50275.35 | 5161.05 | 1526.35 | 26.82 | 2 | 0 | 63 |
| 27 Mar | 52274.60 | 3634.7 | 1117.35 | 27.91 | 19 | -6 | 64 |
| 25 Mar | 53708.10 | 2517.35 | -863.7 | 23.97 | 5 | -1 | 70 |
| 24 Mar | 52605.65 | 3381.05 | -868.95 | 27.76 | 1 | 0 | 72 |
| 23 Mar | 51437.75 | 4250 | 1984.2 | 25.53 | 10 | -3 | 73 |
| 20 Mar | 53427.05 | 2265.8 | 18 | 16.81 | 2 | -1 | 77 |
| 19 Mar | 53451.00 | 2247.8 | 836.85 | 18.84 | 32 | -4 | 80 |
| 18 Mar | 55326.05 | 1423.85 | -712.2 | 20.25 | 145 | -51 | 84 |
| 17 Mar | 54876.00 | 2136.05 | 87.45 | 26.48 | 1 | 0 | 136 |
| 16 Mar | 54413.40 | 2048.6 | -164.7 | 21.12 | 4 | 0 | 136 |
| 13 Mar | 53757.85 | 2213.3 | 555.05 | 18.83 | 30 | -13 | 137 |
| 12 Mar | 55100.95 | 1623.85 | 202.95 | 20.89 | 116 | 43 | 150 |
| 11 Mar | 55735.75 | 1424.9 | 563.75 | 21.32 | 295 | 40 | 108 |
| 10 Mar | 56950.80 | 861.15 | -622.7 | 20.19 | 147 | -31 | 69 |
| 9 Mar | 56019.80 | 1511.4 | 755.4 | 23.85 | 205 | 21 | 95 |
| 6 Mar | 57783.25 | 756 | 347.3 | 21.26 | 55 | -1 | 67 |
| 5 Mar | 59055.85 | 430.65 | -122.2 | 19.99 | 297 | 30 | 69 |
| 4 Mar | 58755.25 | 549.4 | 337.65 | 21.25 | 95 | 47 | 48 |
| 2 Mar | 59839.65 | 211.75 | 92.65 | 17.69 | 13 | 0 | 3 |
| 27 Feb | 60529.00 | 119.1 | 11.2 | 16.29 | 8 | -3 | 1 |
| 26 Feb | 61187.70 | 107.9 | -286.75 | 17.05 | 4 | 3 | 3 |
| 25 Feb | 61043.35 | 394.65 | 0 | 5.58 | 0 | 0 | 0 |
| 24 Feb | 61047.30 | 394.65 | 0 | 5.57 | 0 | 0 | 0 |
| 23 Feb | 61264.25 | 394.65 | 0 | 5.74 | 0 | 0 | 0 |
| 20 Feb | 61172.00 | 394.65 | 0 | 5.65 | 0 | 0 | 0 |
| 19 Feb | 60739.55 | 394.65 | 0 | 5.3 | 0 | 0 | 0 |
| 18 Feb | 61550.80 | 394.65 | 0 | 5.82 | 0 | 0 | 0 |
| 17 Feb | 61174.00 | 394.65 | 0 | 5.48 | 0 | 0 | 0 |
| 16 Feb | 60949.10 | 394.65 | 0 | 5.34 | 0 | 0 | 0 |
| 13 Feb | 60186.65 | 394.65 | 0 | 4.65 | 0 | 0 | 0 |
| 12 Feb | 60739.75 | 394.65 | 0 | 5.03 | 0 | 0 | 0 |
| 11 Feb | 60745.35 | 394.65 | 0 | 5.05 | 0 | 0 | 0 |
| 10 Feb | 60626.40 | 394.65 | 0 | 4.9 | 0 | 0 | 0 |
| 9 Feb | 60669.35 | 394.65 | 0 | 4.96 | 0 | 0 | 0 |
| 6 Feb | 60120.55 | 394.65 | 0 | 4.51 | 0 | 0 | 0 |
| 5 Feb | 60063.65 | 394.65 | 0 | 4.44 | 0 | 0 | 0 |
| 4 Feb | 60238.15 | 394.65 | 0 | 4.57 | 0 | 0 | 0 |
| 3 Feb | 60041.30 | 394.65 | 0 | 4.4 | 0 | 0 | 0 |
| 2 Feb | 58619.00 | 394.65 | 0 | 3.31 | 0 | 0 | 0 |
| 1 Feb | 58417.20 | 394.65 | 0 | 3.35 | 0 | 0 | 0 |
| 30 Jan | 59610.45 | 394.65 | 0 | 4.08 | 0 | 0 | 0 |
| 29 Jan | 59957.85 | 394.65 | 0 | 4.27 | 0 | 0 | 0 |
For Nifty Bank - strike price 55800 expiring on 28APR2026
Delta for 55800 PE is -0.33
Historical price for 55800 PE is as follows
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 472.25, which was -237.10000000000002 lower than the previous day. The implied volatity was 21.27, the open interest changed by 703 which increased total open position to 3154
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 739, which was 62.60000000000002 higher than the previous day. The implied volatity was 21.94, the open interest changed by -208 which decreased total open position to 2451
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 691.5, which was -423.29999999999995 lower than the previous day. The implied volatity was 22.24, the open interest changed by -791 which decreased total open position to 2658
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 1108.45, which was 210.35000000000002 higher than the previous day. The implied volatity was 23.44, the open interest changed by 592 which increased total open position to 3495
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 883.3, which was -619.45 lower than the previous day. The implied volatity was 20.41, the open interest changed by 1949 which increased total open position to 2908
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 1494.9, which was 472.20000000000005 higher than the previous day. The implied volatity was 20.27, the open interest changed by -217 which decreased total open position to 969
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 987, which was -2165.8 lower than the previous day. The implied volatity was 21.45, the open interest changed by 1085 which increased total open position to 1175
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3148.6, which was -621.6 lower than the previous day. The implied volatity was 25.71, the open interest changed by 1 which increased total open position to 89
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3770.2, which was -1390.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3770.2, which was -1390.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 3770.2, which was -1390.85 lower than the previous day. The implied volatity was 9.41, the open interest changed by 22 which increased total open position to 86
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 5161.05, which was 1526.35 higher than the previous day. The implied volatity was 26.82, the open interest changed by 0 which decreased total open position to 63
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3634.7, which was 1117.35 higher than the previous day. The implied volatity was 27.91, the open interest changed by -6 which decreased total open position to 64
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 2517.35, which was -863.7 lower than the previous day. The implied volatity was 23.97, the open interest changed by -1 which decreased total open position to 70
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 3381.05, which was -868.95 lower than the previous day. The implied volatity was 27.76, the open interest changed by 0 which decreased total open position to 72
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 4250, which was 1984.2 higher than the previous day. The implied volatity was 25.53, the open interest changed by -3 which decreased total open position to 73
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 2265.8, which was 18 higher than the previous day. The implied volatity was 16.81, the open interest changed by -1 which decreased total open position to 77
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 2247.8, which was 836.85 higher than the previous day. The implied volatity was 18.84, the open interest changed by -4 which decreased total open position to 80
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 1423.85, which was -712.2 lower than the previous day. The implied volatity was 20.25, the open interest changed by -51 which decreased total open position to 84
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 2136.05, which was 87.45 higher than the previous day. The implied volatity was 26.48, the open interest changed by 0 which decreased total open position to 136
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 2048.6, which was -164.7 lower than the previous day. The implied volatity was 21.12, the open interest changed by 0 which decreased total open position to 136
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 2213.3, which was 555.05 higher than the previous day. The implied volatity was 18.83, the open interest changed by -13 which decreased total open position to 137
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 1623.85, which was 202.95 higher than the previous day. The implied volatity was 20.89, the open interest changed by 43 which increased total open position to 150
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 1424.9, which was 563.75 higher than the previous day. The implied volatity was 21.32, the open interest changed by 40 which increased total open position to 108
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 861.15, which was -622.7 lower than the previous day. The implied volatity was 20.19, the open interest changed by -31 which decreased total open position to 69
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 1511.4, which was 755.4 higher than the previous day. The implied volatity was 23.85, the open interest changed by 21 which increased total open position to 95
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 756, which was 347.3 higher than the previous day. The implied volatity was 21.26, the open interest changed by -1 which decreased total open position to 67
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 430.65, which was -122.2 lower than the previous day. The implied volatity was 19.99, the open interest changed by 30 which increased total open position to 69
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 549.4, which was 337.65 higher than the previous day. The implied volatity was 21.25, the open interest changed by 47 which increased total open position to 48
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 211.75, which was 92.65 higher than the previous day. The implied volatity was 17.69, the open interest changed by 0 which decreased total open position to 3
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 119.1, which was 11.2 higher than the previous day. The implied volatity was 16.29, the open interest changed by -3 which decreased total open position to 1
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 107.9, which was -286.75 lower than the previous day. The implied volatity was 17.05, the open interest changed by 3 which increased total open position to 3
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 394.65, 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 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 394.65, which was 0 lower than the previous day. The implied volatity was 5.57, 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 394.65, which was 0 lower than the previous day. The implied volatity was 5.74, 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 394.65, which was 0 lower than the previous day. The implied volatity was 5.65, 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 394.65, which was 0 lower than the previous day. The implied volatity was 5.3, 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 394.65, which was 0 lower than the previous day. The implied volatity was 5.82, 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 394.65, which was 0 lower than the previous day. The implied volatity was 5.48, 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 394.65, which was 0 lower than the previous day. The implied volatity was 5.34, 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 394.65, which was 0 lower than the previous day. The implied volatity was 4.65, 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 394.65, which was 0 lower than the previous day. The implied volatity was 5.03, 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 394.65, which was 0 lower than the previous day. The implied volatity was 5.05, 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 394.65, which was 0 lower than the previous day. The implied volatity was 4.9, 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 394.65, which was 0 lower than the previous day. The implied volatity was 4.96, 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 394.65, which was 0 lower than the previous day. The implied volatity was 4.51, 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 394.65, which was 0 lower than the previous day. The implied volatity was 4.44, 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 394.65, which was 0 lower than the previous day. The implied volatity was 4.57, 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 394.65, which was 0 lower than the previous day. The implied volatity was 4.4, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 394.65, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 394.65, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 394.65, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 394.65, which was 0 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0
