BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
12 Mar 2026 04:12 PM IST
| BANKNIFTY 30-MAR-2026 58200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 27.42
Theta: -17.47
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 55100.95 | 174.95 | -119 | 20.2 | 12,165 | 960 | 3,192 | |||||||||
| 11 Mar | 55735.75 | 269.1 | -328.25 | 19.7 | 10,556 | 330 | 2,232 | |||||||||
| 10 Mar | 56950.80 | 610.5 | 55.75 | 18.48 | 20,093 | 32 | 1,902 | |||||||||
| 9 Mar | 56019.80 | 559.8 | -540 | 23.54 | 10,369 | -164 | 1,870 | |||||||||
| 6 Mar | 57783.25 | 1039.9 | -672.35 | 17.86 | 14,527 | 1,868 | 2,034 | |||||||||
| 5 Mar | 59055.85 | 1648.2 | -94.8 | 15.63 | 467 | 31 | 166 | |||||||||
| 4 Mar | 58755.25 | 1728.6 | -1428.05 | 18.74 | 857 | 135 | 135 | |||||||||
| 2 Mar | 59839.65 | 3156.65 | -263.35 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 3156.65 | -263.35 | - | 7 | 0 | 50 | |||||||||
| 26 Feb | 61187.70 | 3156.65 | -263.35 | - | 7 | -1 | 50 | |||||||||
| 25 Feb | 61043.35 | 3420 | -80 | - | 0 | 0 | 51 | |||||||||
| 24 Feb | 61047.30 | 3420 | -80 | - | 0 | 0 | 51 | |||||||||
| 23 Feb | 61264.25 | 3420 | -80 | 9.6 | 1 | 1 | 51 | |||||||||
| 20 Feb | 61172.00 | 3500 | 454.6 | 8.81 | 6 | -1 | 50 | |||||||||
| 19 Feb | 60739.55 | 3045.4 | -414.35 | 7.72 | 12 | -2 | 51 | |||||||||
| 18 Feb | 61550.80 | 3459.75 | 153 | - | 3 | 2 | 53 | |||||||||
| 17 Feb | 61174.00 | 3306.75 | 641.65 | - | 2 | 0 | 51 | |||||||||
| 16 Feb | 60949.10 | 2665.1 | -104.05 | - | 0 | 0 | 51 | |||||||||
| 13 Feb | 60186.65 | 2665.1 | -104.05 | - | 0 | 0 | 51 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 60739.75 | 2665.1 | -104.05 | - | 0 | 0 | 51 | |||||||||
| 11 Feb | 60745.35 | 2665.1 | -104.05 | - | 0 | 0 | 51 | |||||||||
| 10 Feb | 60626.40 | 2665.1 | -104.05 | - | 0 | 0 | 51 | |||||||||
| 9 Feb | 60669.35 | 2665.1 | -104.05 | - | 0 | 0 | 51 | |||||||||
| 6 Feb | 60120.55 | 2665.1 | -104.05 | - | 0 | -1 | 51 | |||||||||
| 5 Feb | 60063.65 | 2665.1 | -104.05 | 5.8 | 1 | 0 | 52 | |||||||||
| 4 Feb | 60238.15 | 2769.15 | 987.6 | - | 0 | -1 | 52 | |||||||||
| 3 Feb | 60041.30 | 2769.15 | 987.6 | 9.15 | 50 | -24 | 53 | |||||||||
| 2 Feb | 58619.00 | 1792.85 | -148.35 | 11.43 | 148 | 74 | 77 | |||||||||
| 1 Feb | 58417.20 | 2026.65 | -63.65 | 15.83 | 8 | -2 | 3 | |||||||||
| 30 Jan | 59610.45 | 2090.3 | 241.4 | - | 0 | 5 | 5 | |||||||||
| 29 Jan | 59957.85 | 2090.3 | 241.4 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 59598.80 | 2090.3 | 241.4 | - | 0 | 2 | 5 | |||||||||
| 27 Jan | 59205.45 | 2090.3 | 241.4 | 5.03 | 2 | -1 | 3 | |||||||||
| 23 Jan | 58473.10 | 1848.9 | -451.1 | 10.66 | 1 | 1 | 4 | |||||||||
| 22 Jan | 59200.10 | 2300 | -358.95 | 8.61 | 1 | 0 | 3 | |||||||||
| 21 Jan | 58800.30 | 2658.95 | -210.8 | - | 0 | 0 | 3 | |||||||||
| 20 Jan | 59404.20 | 2658.95 | -210.8 | - | 0 | 0 | 3 | |||||||||
| 19 Jan | 59891.35 | 2658.95 | -210.8 | - | 0 | 0 | 3 | |||||||||
| 16 Jan | 60095.15 | 2658.95 | -210.8 | - | 0 | 0 | 3 | |||||||||
| 14 Jan | 59580.15 | 2658.95 | -210.8 | - | 0 | 3 | 3 | |||||||||
| 13 Jan | 59578.80 | 2658.95 | -210.8 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 59450.50 | 2658.95 | -210.8 | - | 0 | 1 | 3 | |||||||||
| 9 Jan | 59251.55 | 2658.95 | -210.8 | 10.44 | 2 | 1 | 2 | |||||||||
| 8 Jan | 59686.50 | 2869.75 | -7.9 | - | 0 | 0 | 1 | |||||||||
| 7 Jan | 59990.85 | 2869.75 | -7.9 | - | 0 | 0 | 1 | |||||||||
| 6 Jan | 60118.40 | 2869.75 | -7.9 | - | 0 | 0 | 1 | |||||||||
| 5 Jan | 60044.20 | 2869.75 | -7.9 | - | 0 | 0 | 1 | |||||||||
| 2 Jan | 60150.95 | 2869.75 | -7.9 | - | 0 | 0 | 1 | |||||||||
| 1 Jan | 59711.55 | 2869.75 | -7.9 | - | 0 | 1 | 1 | |||||||||
| 31 Dec | 59581.85 | 2869.75 | -7.9 | 6.45 | 1 | 0 | 0 | |||||||||
For Nifty Bank - strike price 58200 expiring on 30MAR2026
Delta for 58200 CE is 0.14
Historical price for 58200 CE is as follows
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 174.95, which was -119 lower than the previous day. The implied volatity was 20.2, the open interest changed by 960 which increased total open position to 3192
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 269.1, which was -328.25 lower than the previous day. The implied volatity was 19.7, the open interest changed by 330 which increased total open position to 2232
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 610.5, which was 55.75 higher than the previous day. The implied volatity was 18.48, the open interest changed by 32 which increased total open position to 1902
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 559.8, which was -540 lower than the previous day. The implied volatity was 23.54, the open interest changed by -164 which decreased total open position to 1870
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1039.9, which was -672.35 lower than the previous day. The implied volatity was 17.86, the open interest changed by 1868 which increased total open position to 2034
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1648.2, which was -94.8 lower than the previous day. The implied volatity was 15.63, the open interest changed by 31 which increased total open position to 166
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1728.6, which was -1428.05 lower than the previous day. The implied volatity was 18.74, the open interest changed by 135 which increased total open position to 135
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 3156.65, which was -263.35 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 3156.65, which was -263.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 3156.65, which was -263.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 50
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 3420, which was -80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 3420, which was -80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 3420, which was -80 lower than the previous day. The implied volatity was 9.6, the open interest changed by 1 which increased total open position to 51
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 3500, which was 454.6 higher than the previous day. The implied volatity was 8.81, the open interest changed by -1 which decreased total open position to 50
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 3045.4, which was -414.35 lower than the previous day. The implied volatity was 7.72, the open interest changed by -2 which decreased total open position to 51
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 3459.75, which was 153 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 53
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 3306.75, which was 641.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 2665.1, which was -104.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 2665.1, which was -104.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 2665.1, which was -104.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 2665.1, which was -104.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 2665.1, which was -104.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 2665.1, which was -104.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 2665.1, which was -104.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 51
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 2665.1, which was -104.05 lower than the previous day. The implied volatity was 5.8, the open interest changed by 0 which decreased total open position to 52
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 2769.15, which was 987.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 52
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 2769.15, which was 987.6 higher than the previous day. The implied volatity was 9.15, the open interest changed by -24 which decreased total open position to 53
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 1792.85, which was -148.35 lower than the previous day. The implied volatity was 11.43, the open interest changed by 74 which increased total open position to 77
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 2026.65, which was -63.65 lower than the previous day. The implied volatity was 15.83, the open interest changed by -2 which decreased total open position to 3
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 2090.3, which was 241.4 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 2090.3, which was 241.4 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 2090.3, which was 241.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 2090.3, which was 241.4 higher than the previous day. The implied volatity was 5.03, the open interest changed by -1 which decreased total open position to 3
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 1848.9, which was -451.1 lower than the previous day. The implied volatity was 10.66, 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 2300, which was -358.95 lower than the previous day. The implied volatity was 8.61, 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 2658.95, which was -210.8 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 2658.95, which was -210.8 lower 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 2658.95, which was -210.8 lower 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 2658.95, which was -210.8 lower 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 2658.95, which was -210.8 lower 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 2658.95, which was -210.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 2658.95, which was -210.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 2658.95, which was -210.8 lower than the previous day. The implied volatity was 10.44, the open interest changed by 1 which increased total open position to 2
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 2869.75, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 2869.75, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 2869.75, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 2869.75, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 2869.75, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 2869.75, which was -7.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 2869.75, which was -7.9 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 30MAR2026 58200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 23.95
Theta: 2
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 55100.95 | 2904.9 | 352.3 | 18.25 | 49 | -16 | 523 |
| 11 Mar | 55735.75 | 2620 | 1133.05 | 22.99 | 287 | -104 | 539 |
| 10 Mar | 56950.80 | 1492.4 | -918.1 | 18.47 | 401 | -116 | 643 |
| 9 Mar | 56019.80 | 2438 | 1258.1 | 23.79 | 2,082 | -826 | 759 |
| 6 Mar | 57783.25 | 1193.6 | 620.45 | 19.91 | 43,427 | 410 | 1,585 |
| 5 Mar | 59055.85 | 599.1 | -214.55 | 17.79 | 9,851 | 183 | 1,175 |
| 4 Mar | 58755.25 | 803.75 | 463.7 | 19.96 | 10,689 | -36 | 992 |
| 2 Mar | 59839.65 | 323.15 | 156.25 | 16.31 | 8,084 | 644 | 1,028 |
| 27 Feb | 60529.00 | 163.1 | 41.7 | 14.41 | 1,514 | 93 | 384 |
| 26 Feb | 61187.70 | 123.75 | -18 | 15.03 | 656 | 113 | 291 |
| 25 Feb | 61043.35 | 142.25 | -6.15 | 15.14 | 669 | 38 | 178 |
| 24 Feb | 61047.30 | 150.05 | 5.1 | 15.49 | 197 | 18 | 140 |
| 23 Feb | 61264.25 | 145 | -23.15 | 15.72 | 98 | 3 | 122 |
| 20 Feb | 61172.00 | 170.2 | -38.55 | 15.55 | 79 | -6 | 119 |
| 19 Feb | 60739.55 | 219 | 65.85 | 15.09 | 123 | 33 | 125 |
| 18 Feb | 61550.80 | 147.9 | -25.4 | 15.71 | 49 | -16 | 92 |
| 17 Feb | 61174.00 | 172.75 | -20.55 | 15.18 | 139 | 8 | 108 |
| 16 Feb | 60949.10 | 192.8 | -69.75 | 15.1 | 190 | 47 | 100 |
| 13 Feb | 60186.65 | 284.65 | 99.85 | 14.16 | 146 | 17 | 53 |
| 12 Feb | 60739.75 | 184.8 | -3.15 | 13.69 | 41 | -6 | 36 |
| 11 Feb | 60745.35 | 188.45 | -10 | 13.72 | 78 | -27 | 42 |
| 10 Feb | 60626.40 | 198.45 | -17.25 | 13.37 | 55 | 13 | 69 |
| 9 Feb | 60669.35 | 216.05 | -92.75 | 13.92 | 39 | 0 | 56 |
| 6 Feb | 60120.55 | 308.8 | -24.1 | 13.77 | 13 | 4 | 56 |
| 5 Feb | 60063.65 | 332.9 | -0.5 | 13.92 | 12 | 0 | 52 |
| 4 Feb | 60238.15 | 339 | -56.4 | 14.22 | 57 | -7 | 52 |
| 3 Feb | 60041.30 | 394.35 | -374.55 | 14.56 | 97 | 20 | 59 |
| 2 Feb | 58619.00 | 760.6 | -162.25 | 14.34 | 65 | 14 | 39 |
| 1 Feb | 58417.20 | 916.95 | 426.95 | 15.12 | 38 | 16 | 25 |
| 30 Jan | 59610.45 | 490 | -143.35 | 14.31 | 1 | 9 | 9 |
| 29 Jan | 59957.85 | 633.35 | 98.35 | - | 0 | 0 | 0 |
| 28 Jan | 59598.80 | 633.35 | 98.35 | - | 0 | 0 | 9 |
| 27 Jan | 59205.45 | 633.35 | 98.35 | 15.21 | 2 | 0 | 9 |
| 23 Jan | 58473.10 | 535 | -149.65 | - | 0 | 0 | 9 |
| 22 Jan | 59200.10 | 535 | -149.65 | 13.42 | 2 | 1 | 9 |
| 21 Jan | 58800.30 | 677.25 | 304.4 | 13.39 | 2 | 5 | 8 |
| 20 Jan | 59404.20 | 372.85 | -11.95 | 11.62 | 5 | 3 | 3 |
| 19 Jan | 59891.35 | 384.8 | -659.85 | 13 | 3 | 0 | 0 |
| 16 Jan | 60095.15 | 1044.65 | 0 | 2.6 | 0 | 0 | 0 |
| 14 Jan | 59580.15 | 1044.65 | 0 | 2.17 | 0 | 0 | 0 |
| 13 Jan | 59578.80 | 1044.65 | 0 | 2.15 | 0 | 0 | 0 |
| 12 Jan | 59450.50 | 1044.65 | 0 | 2.13 | 0 | 0 | 0 |
| 9 Jan | 59251.55 | 1044.65 | 0 | 1.92 | 0 | 0 | 0 |
| 8 Jan | 59686.50 | 1044.65 | 0 | 2.24 | 0 | 0 | 0 |
| 7 Jan | 59990.85 | 1044.65 | 0 | 2.48 | 0 | 0 | 0 |
| 6 Jan | 60118.40 | 1044.65 | 0 | 2.57 | 0 | 0 | 0 |
| 5 Jan | 60044.20 | 1044.65 | 0 | 2.53 | 0 | 0 | 0 |
| 2 Jan | 60150.95 | 1044.65 | 0 | 2.62 | 0 | 0 | 0 |
| 1 Jan | 59711.55 | 1044.65 | 0 | 2.27 | 0 | 0 | 0 |
| 31 Dec | 59581.85 | 1044.65 | 0 | 2.2 | 0 | 0 | 0 |
For Nifty Bank - strike price 58200 expiring on 30MAR2026
Delta for 58200 PE is -0.88
Historical price for 58200 PE is as follows
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 2904.9, which was 352.3 higher than the previous day. The implied volatity was 18.25, the open interest changed by -16 which decreased total open position to 523
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 2620, which was 1133.05 higher than the previous day. The implied volatity was 22.99, the open interest changed by -104 which decreased total open position to 539
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 1492.4, which was -918.1 lower than the previous day. The implied volatity was 18.47, the open interest changed by -116 which decreased total open position to 643
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 2438, which was 1258.1 higher than the previous day. The implied volatity was 23.79, the open interest changed by -826 which decreased total open position to 759
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1193.6, which was 620.45 higher than the previous day. The implied volatity was 19.91, the open interest changed by 410 which increased total open position to 1585
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 599.1, which was -214.55 lower than the previous day. The implied volatity was 17.79, the open interest changed by 183 which increased total open position to 1175
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 803.75, which was 463.7 higher than the previous day. The implied volatity was 19.96, the open interest changed by -36 which decreased total open position to 992
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 323.15, which was 156.25 higher than the previous day. The implied volatity was 16.31, the open interest changed by 644 which increased total open position to 1028
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 163.1, which was 41.7 higher than the previous day. The implied volatity was 14.41, the open interest changed by 93 which increased total open position to 384
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 123.75, which was -18 lower than the previous day. The implied volatity was 15.03, the open interest changed by 113 which increased total open position to 291
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 142.25, which was -6.15 lower than the previous day. The implied volatity was 15.14, the open interest changed by 38 which increased total open position to 178
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 150.05, which was 5.1 higher than the previous day. The implied volatity was 15.49, the open interest changed by 18 which increased total open position to 140
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 145, which was -23.15 lower than the previous day. The implied volatity was 15.72, the open interest changed by 3 which increased total open position to 122
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 170.2, which was -38.55 lower than the previous day. The implied volatity was 15.55, the open interest changed by -6 which decreased total open position to 119
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 219, which was 65.85 higher than the previous day. The implied volatity was 15.09, the open interest changed by 33 which increased total open position to 125
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 147.9, which was -25.4 lower than the previous day. The implied volatity was 15.71, the open interest changed by -16 which decreased total open position to 92
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 172.75, which was -20.55 lower than the previous day. The implied volatity was 15.18, the open interest changed by 8 which increased total open position to 108
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 192.8, which was -69.75 lower than the previous day. The implied volatity was 15.1, the open interest changed by 47 which increased total open position to 100
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 284.65, which was 99.85 higher than the previous day. The implied volatity was 14.16, the open interest changed by 17 which increased total open position to 53
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 184.8, which was -3.15 lower than the previous day. The implied volatity was 13.69, the open interest changed by -6 which decreased total open position to 36
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 188.45, which was -10 lower than the previous day. The implied volatity was 13.72, the open interest changed by -27 which decreased total open position to 42
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 198.45, which was -17.25 lower than the previous day. The implied volatity was 13.37, the open interest changed by 13 which increased total open position to 69
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 216.05, which was -92.75 lower than the previous day. The implied volatity was 13.92, the open interest changed by 0 which decreased total open position to 56
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 308.8, which was -24.1 lower than the previous day. The implied volatity was 13.77, the open interest changed by 4 which increased total open position to 56
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 332.9, which was -0.5 lower than the previous day. The implied volatity was 13.92, the open interest changed by 0 which decreased total open position to 52
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 339, which was -56.4 lower than the previous day. The implied volatity was 14.22, the open interest changed by -7 which decreased total open position to 52
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 394.35, which was -374.55 lower than the previous day. The implied volatity was 14.56, the open interest changed by 20 which increased total open position to 59
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 760.6, which was -162.25 lower than the previous day. The implied volatity was 14.34, the open interest changed by 14 which increased total open position to 39
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 916.95, which was 426.95 higher than the previous day. The implied volatity was 15.12, the open interest changed by 16 which increased total open position to 25
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 490, which was -143.35 lower than the previous day. The implied volatity was 14.31, the open interest changed by 9 which increased total open position to 9
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 633.35, which was 98.35 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 633.35, which was 98.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 633.35, which was 98.35 higher than the previous day. The implied volatity was 15.21, the open interest changed by 0 which decreased total open position to 9
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 535, which was -149.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 535, which was -149.65 lower than the previous day. The implied volatity was 13.42, the open interest changed by 1 which increased total open position to 9
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 677.25, which was 304.4 higher than the previous day. The implied volatity was 13.39, the open interest changed by 5 which increased total open position to 8
On 20 Jan BANKNIFTY was trading at 59404.20. The strike last trading price was 372.85, which was -11.95 lower than the previous day. The implied volatity was 11.62, the open interest changed by 3 which increased total open position to 3
On 19 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 384.8, which was -659.85 lower than the previous day. The implied volatity was 13, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 1044.65, which was 0 lower than the previous day. The implied volatity was 2.6, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 1044.65, which was 0 lower than the previous day. The implied volatity was 2.17, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 1044.65, which was 0 lower than the previous day. The implied volatity was 2.15, 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 1044.65, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 1044.65, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 1044.65, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 1044.65, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 1044.65, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 1044.65, which was 0 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 1044.65, which was 0 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 1044.65, which was 0 lower than the previous day. The implied volatity was 2.27, the open interest changed by 0 which decreased total open position to 0
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 1044.65, which was 0 lower than the previous day. The implied volatity was 2.2, the open interest changed by 0 which decreased total open position to 0
