BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
12 Jan 2026 04:12 PM IST
| BANKNIFTY 27-JAN-2026 58200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 28.44
Theta: -25.55
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jan | 59450.50 | 1675.75 | 166.65 | 12.86 | 56 | 5 | 144 | |||||||||
| 9 Jan | 59251.55 | 1465.4 | -336.4 | 10.74 | 102 | 21 | 139 | |||||||||
| 8 Jan | 59686.50 | 1779.6 | -222.55 | 7.68 | 16 | 12 | 117 | |||||||||
| 7 Jan | 59990.85 | 2002.5 | -247.5 | - | 8 | 0 | 105 | |||||||||
| 6 Jan | 60118.40 | 2250 | -35 | 8.98 | 34 | 12 | 119 | |||||||||
| 5 Jan | 60044.20 | 2285 | 92.25 | 11.84 | 2 | 0 | 108 | |||||||||
| 2 Jan | 60150.95 | 2192 | 324.65 | - | 10 | 2 | 108 | |||||||||
| 1 Jan | 59711.55 | 1868.2 | 49.05 | - | 13 | 0 | 94 | |||||||||
| 31 Dec | 59581.85 | 1819.15 | 224.2 | - | 116 | 49 | 94 | |||||||||
| 30 Dec | 59171.25 | 1607.75 | 172.05 | 8.84 | 73 | 11 | 44 | |||||||||
| 29 Dec | 58932.35 | 1435.7 | -73.75 | 9.88 | 9 | 2 | 33 | |||||||||
| 26 Dec | 59011.35 | 1496.7 | -220.15 | 9.40 | 8 | 2 | 25 | |||||||||
| 24 Dec | 59183.60 | 1716.85 | -123.15 | 10.70 | 14 | 0 | 23 | |||||||||
| 23 Dec | 59299.55 | 1840 | -10 | 10.55 | 9 | 6 | 23 | |||||||||
|
|
||||||||||||||||
| 22 Dec | 59304.00 | 1850 | -28.05 | 10.23 | 5 | 0 | 12 | |||||||||
| 19 Dec | 59069.20 | 1878.05 | -151.75 | - | 0 | 0 | 12 | |||||||||
| 18 Dec | 58912.85 | 1878.05 | -151.75 | - | 0 | 0 | 12 | |||||||||
| 17 Dec | 58926.75 | 1878.05 | -151.75 | - | 0 | 0 | 12 | |||||||||
| 16 Dec | 59034.60 | 1878.05 | -151.75 | - | 0 | 0 | 12 | |||||||||
| 15 Dec | 59461.80 | 1878.05 | -151.75 | - | 2 | 0 | 11 | |||||||||
| 12 Dec | 59389.95 | 2029.8 | 5.8 | 8.06 | 4 | 0 | 7 | |||||||||
| 11 Dec | 59209.85 | 2024 | -296.3 | - | 0 | 0 | 7 | |||||||||
| 10 Dec | 58960.40 | 2024 | -296.3 | - | 0 | 0 | 7 | |||||||||
| 9 Dec | 59222.35 | 2024 | -296.3 | 9.90 | 1 | 0 | 6 | |||||||||
| 8 Dec | 59238.55 | 2320.3 | 163.8 | - | 0 | 0 | 6 | |||||||||
| 5 Dec | 59777.20 | 2320.3 | 163.8 | - | 4 | 0 | 2 | |||||||||
| 4 Dec | 59288.70 | 2156.5 | -143.5 | - | 0 | 1 | 0 | |||||||||
| 3 Dec | 59348.25 | 2156.5 | -143.5 | 8.10 | 1 | 0 | 1 | |||||||||
| 2 Dec | 59273.80 | 2300 | -137.4 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 59681.35 | 2300 | -137.4 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 59752.70 | 2300 | -137.4 | - | 0 | 1 | 0 | |||||||||
| 27 Nov | 59737.30 | 2300 | -137.4 | - | 1 | 0 | 0 | |||||||||
| 26 Nov | 59528.05 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Nov | 58820.30 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Nov | 58835.35 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Nov | 58867.70 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Nov | 59347.70 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Nov | 59216.05 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Nov | 58899.25 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Nov | 58962.70 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Nov | 58517.55 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Nov | 58381.95 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Nov | 58274.65 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Nov | 58138.15 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Nov | 57937.55 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Nov | 57876.80 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Nov | 57554.25 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Nov | 57827.05 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Nov | 58101.45 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Oct | 57776.35 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Oct | 58031.10 | 2437.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 58200 expiring on 27JAN2026
Delta for 58200 CE is 0.85
Historical price for 58200 CE is as follows
On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 1675.75, which was 166.65 higher than the previous day. The implied volatity was 12.86, the open interest changed by 5 which increased total open position to 144
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 1465.4, which was -336.4 lower than the previous day. The implied volatity was 10.74, the open interest changed by 21 which increased total open position to 139
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 1779.6, which was -222.55 lower than the previous day. The implied volatity was 7.68, the open interest changed by 12 which increased total open position to 117
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 2002.5, which was -247.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 2250, which was -35 lower than the previous day. The implied volatity was 8.98, the open interest changed by 12 which increased total open position to 119
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 2285, which was 92.25 higher than the previous day. The implied volatity was 11.84, the open interest changed by 0 which decreased total open position to 108
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 2192, which was 324.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 108
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 1868.2, which was 49.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 1819.15, which was 224.2 higher than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 94
On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 1607.75, which was 172.05 higher than the previous day. The implied volatity was 8.84, the open interest changed by 11 which increased total open position to 44
On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 1435.7, which was -73.75 lower than the previous day. The implied volatity was 9.88, the open interest changed by 2 which increased total open position to 33
On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 1496.7, which was -220.15 lower than the previous day. The implied volatity was 9.40, the open interest changed by 2 which increased total open position to 25
On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 1716.85, which was -123.15 lower than the previous day. The implied volatity was 10.70, the open interest changed by 0 which decreased total open position to 23
On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 1840, which was -10 lower than the previous day. The implied volatity was 10.55, the open interest changed by 6 which increased total open position to 23
On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 1850, which was -28.05 lower than the previous day. The implied volatity was 10.23, the open interest changed by 0 which decreased total open position to 12
On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 1878.05, which was -151.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 1878.05, which was -151.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 1878.05, which was -151.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 1878.05, which was -151.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 1878.05, which was -151.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 2029.8, which was 5.8 higher than the previous day. The implied volatity was 8.06, the open interest changed by 0 which decreased total open position to 7
On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 2024, which was -296.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 2024, which was -296.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 2024, which was -296.3 lower than the previous day. The implied volatity was 9.90, the open interest changed by 0 which decreased total open position to 6
On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 2320.3, which was 163.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 2320.3, which was 163.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 2156.5, which was -143.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 2156.5, which was -143.5 lower than the previous day. The implied volatity was 8.10, the open interest changed by 0 which decreased total open position to 1
On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 2300, which was -137.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 2300, which was -137.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 2300, which was -137.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 2300, which was -137.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 2437.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 2437.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 2437.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 2437.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 2437.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 2437.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 2437.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 2437.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2437.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2437.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2437.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2437.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2437.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2437.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 2437.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 2437.4, 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 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 2437.4, 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 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2437.4, 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 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 2437.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 27JAN2026 58200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 27.47
Theta: -9.14
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jan | 59450.50 | 114.25 | -31.05 | 12.60 | 17,035 | -58 | 3,072 |
| 9 Jan | 59251.55 | 148 | 48.05 | 11.35 | 12,705 | 254 | 3,248 |
| 8 Jan | 59686.50 | 98 | 24.25 | 11.60 | 6,995 | 182 | 3,006 |
| 7 Jan | 59990.85 | 74.2 | -4.4 | 11.74 | 5,089 | 317 | 2,824 |
| 6 Jan | 60118.40 | 75.5 | -19.85 | 12.02 | 7,651 | 164 | 2,570 |
| 5 Jan | 60044.20 | 95.4 | 3.3 | 12.42 | 5,971 | -315 | 2,413 |
| 2 Jan | 60150.95 | 89.3 | -44.85 | 12.06 | 8,468 | -261 | 2,731 |
| 1 Jan | 59711.55 | 133.75 | -19.65 | 11.56 | 3,090 | -299 | 3,007 |
| 31 Dec | 59581.85 | 151.3 | -61.05 | 11.50 | 6,902 | 1,704 | 3,315 |
| 30 Dec | 59171.25 | 201.45 | -76.25 | 11.05 | 3,046 | 233 | 1,612 |
| 29 Dec | 58932.35 | 275 | 3.75 | 11.05 | 1,281 | 685 | 1,436 |
| 26 Dec | 59011.35 | 272 | 30.55 | 10.89 | 650 | 264 | 749 |
| 24 Dec | 59183.60 | 248.05 | 15.25 | 10.86 | 424 | 79 | 475 |
| 23 Dec | 59299.55 | 236.65 | -8.9 | 11.11 | 380 | 205 | 396 |
| 22 Dec | 59304.00 | 242.95 | -60.7 | 11.16 | 215 | 12 | 183 |
| 19 Dec | 59069.20 | 301.6 | -71.25 | 11.02 | 64 | -8 | 171 |
| 18 Dec | 58912.85 | 373.7 | 14.4 | 11.53 | 137 | -4 | 181 |
| 17 Dec | 58926.75 | 355 | 11.2 | 11.36 | 122 | 2 | 190 |
| 16 Dec | 59034.60 | 355.45 | 69.9 | 11.55 | 86 | 29 | 188 |
| 15 Dec | 59461.80 | 281.1 | -16.65 | 11.83 | 48 | 24 | 162 |
| 12 Dec | 59389.95 | 293.4 | -51.15 | 11.68 | 60 | 2 | 148 |
| 11 Dec | 59209.85 | 344.65 | -74.2 | 11.75 | 35 | 19 | 150 |
| 10 Dec | 58960.40 | 418.85 | 69.35 | 11.72 | 23 | -1 | 132 |
| 9 Dec | 59222.35 | 350.85 | -18 | 11.75 | 34 | -3 | 133 |
| 8 Dec | 59238.55 | 373.15 | 87.9 | 11.81 | 98 | 5 | 136 |
| 5 Dec | 59777.20 | 276.6 | -97.6 | 12.02 | 268 | -90 | 132 |
| 4 Dec | 59288.70 | 376.1 | 16.9 | 12.05 | 26 | 13 | 222 |
| 3 Dec | 59348.25 | 369.3 | -34.65 | 12.17 | 404 | 166 | 210 |
| 2 Dec | 59273.80 | 405.65 | 91.85 | 12.59 | 52 | 2 | 48 |
| 1 Dec | 59681.35 | 313.8 | -45.25 | 12.27 | 16 | 8 | 46 |
| 28 Nov | 59752.70 | 359.05 | -17.15 | 12.87 | 2 | 0 | 38 |
| 27 Nov | 59737.30 | 376.2 | -63.1 | 13.15 | 12 | 6 | 36 |
| 26 Nov | 59528.05 | 433.6 | -141.55 | 13.19 | 4 | 0 | 29 |
| 25 Nov | 58820.30 | 575.15 | -76.9 | 12.62 | 5 | 3 | 28 |
| 24 Nov | 58835.35 | 652.05 | -90.55 | 13.27 | 1 | 0 | 24 |
| 21 Nov | 58867.70 | 742 | 29.35 | - | 0 | 0 | 0 |
| 20 Nov | 59347.70 | 742 | 29.35 | - | 0 | 0 | 0 |
| 19 Nov | 59216.05 | 742 | 29.35 | - | 0 | 0 | 0 |
| 18 Nov | 58899.25 | 742 | 29.35 | - | 0 | 0 | 0 |
| 17 Nov | 58962.70 | 742 | 29.35 | - | 0 | 9 | 0 |
| 14 Nov | 58517.55 | 742 | 29.35 | 13.14 | 9 | 5 | 20 |
| 13 Nov | 58381.95 | 712.65 | -59.8 | 12.31 | 3 | -1 | 17 |
| 12 Nov | 58274.65 | 772.45 | -253.65 | 12.30 | 6 | 2 | 17 |
| 11 Nov | 58138.15 | 1026.1 | 134.15 | 14.60 | 3 | 2 | 14 |
| 10 Nov | 57937.55 | 891.95 | -89.3 | 12.29 | 3 | 2 | 11 |
| 7 Nov | 57876.80 | 981.25 | -45.75 | 13.15 | 1 | 0 | 8 |
| 6 Nov | 57554.25 | 1027 | 9.35 | 12.33 | 1 | 0 | 9 |
| 4 Nov | 57827.05 | 1017.65 | 144.9 | - | 0 | 0 | 0 |
| 3 Nov | 58101.45 | 1017.65 | 144.9 | - | 0 | 6 | 0 |
| 31 Oct | 57776.35 | 1017.65 | 144.9 | - | 7 | 2 | 5 |
| 30 Oct | 58031.10 | 872.75 | -57 | 12.54 | 5 | -1 | 2 |
For Nifty Bank - strike price 58200 expiring on 27JAN2026
Delta for 58200 PE is -0.14
Historical price for 58200 PE is as follows
On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 114.25, which was -31.05 lower than the previous day. The implied volatity was 12.60, the open interest changed by -58 which decreased total open position to 3072
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 148, which was 48.05 higher than the previous day. The implied volatity was 11.35, the open interest changed by 254 which increased total open position to 3248
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 98, which was 24.25 higher than the previous day. The implied volatity was 11.60, the open interest changed by 182 which increased total open position to 3006
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 74.2, which was -4.4 lower than the previous day. The implied volatity was 11.74, the open interest changed by 317 which increased total open position to 2824
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 75.5, which was -19.85 lower than the previous day. The implied volatity was 12.02, the open interest changed by 164 which increased total open position to 2570
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 95.4, which was 3.3 higher than the previous day. The implied volatity was 12.42, the open interest changed by -315 which decreased total open position to 2413
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 89.3, which was -44.85 lower than the previous day. The implied volatity was 12.06, the open interest changed by -261 which decreased total open position to 2731
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 133.75, which was -19.65 lower than the previous day. The implied volatity was 11.56, the open interest changed by -299 which decreased total open position to 3007
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 151.3, which was -61.05 lower than the previous day. The implied volatity was 11.50, the open interest changed by 1704 which increased total open position to 3315
On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 201.45, which was -76.25 lower than the previous day. The implied volatity was 11.05, the open interest changed by 233 which increased total open position to 1612
On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 275, which was 3.75 higher than the previous day. The implied volatity was 11.05, the open interest changed by 685 which increased total open position to 1436
On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 272, which was 30.55 higher than the previous day. The implied volatity was 10.89, the open interest changed by 264 which increased total open position to 749
On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 248.05, which was 15.25 higher than the previous day. The implied volatity was 10.86, the open interest changed by 79 which increased total open position to 475
On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 236.65, which was -8.9 lower than the previous day. The implied volatity was 11.11, the open interest changed by 205 which increased total open position to 396
On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 242.95, which was -60.7 lower than the previous day. The implied volatity was 11.16, the open interest changed by 12 which increased total open position to 183
On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 301.6, which was -71.25 lower than the previous day. The implied volatity was 11.02, the open interest changed by -8 which decreased total open position to 171
On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 373.7, which was 14.4 higher than the previous day. The implied volatity was 11.53, the open interest changed by -4 which decreased total open position to 181
On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 355, which was 11.2 higher than the previous day. The implied volatity was 11.36, the open interest changed by 2 which increased total open position to 190
On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 355.45, which was 69.9 higher than the previous day. The implied volatity was 11.55, the open interest changed by 29 which increased total open position to 188
On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 281.1, which was -16.65 lower than the previous day. The implied volatity was 11.83, the open interest changed by 24 which increased total open position to 162
On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 293.4, which was -51.15 lower than the previous day. The implied volatity was 11.68, the open interest changed by 2 which increased total open position to 148
On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 344.65, which was -74.2 lower than the previous day. The implied volatity was 11.75, the open interest changed by 19 which increased total open position to 150
On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 418.85, which was 69.35 higher than the previous day. The implied volatity was 11.72, the open interest changed by -1 which decreased total open position to 132
On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 350.85, which was -18 lower than the previous day. The implied volatity was 11.75, the open interest changed by -3 which decreased total open position to 133
On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 373.15, which was 87.9 higher than the previous day. The implied volatity was 11.81, the open interest changed by 5 which increased total open position to 136
On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 276.6, which was -97.6 lower than the previous day. The implied volatity was 12.02, the open interest changed by -90 which decreased total open position to 132
On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 376.1, which was 16.9 higher than the previous day. The implied volatity was 12.05, the open interest changed by 13 which increased total open position to 222
On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 369.3, which was -34.65 lower than the previous day. The implied volatity was 12.17, the open interest changed by 166 which increased total open position to 210
On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 405.65, which was 91.85 higher than the previous day. The implied volatity was 12.59, the open interest changed by 2 which increased total open position to 48
On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 313.8, which was -45.25 lower than the previous day. The implied volatity was 12.27, the open interest changed by 8 which increased total open position to 46
On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 359.05, which was -17.15 lower than the previous day. The implied volatity was 12.87, the open interest changed by 0 which decreased total open position to 38
On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 376.2, which was -63.1 lower than the previous day. The implied volatity was 13.15, the open interest changed by 6 which increased total open position to 36
On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 433.6, which was -141.55 lower than the previous day. The implied volatity was 13.19, the open interest changed by 0 which decreased total open position to 29
On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 575.15, which was -76.9 lower than the previous day. The implied volatity was 12.62, the open interest changed by 3 which increased total open position to 28
On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 652.05, which was -90.55 lower than the previous day. The implied volatity was 13.27, the open interest changed by 0 which decreased total open position to 24
On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 742, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 742, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 742, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 742, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 742, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0
On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 742, which was 29.35 higher than the previous day. The implied volatity was 13.14, the open interest changed by 5 which increased total open position to 20
On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 712.65, which was -59.8 lower than the previous day. The implied volatity was 12.31, the open interest changed by -1 which decreased total open position to 17
On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 772.45, which was -253.65 lower than the previous day. The implied volatity was 12.30, the open interest changed by 2 which increased total open position to 17
On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 1026.1, which was 134.15 higher than the previous day. The implied volatity was 14.60, the open interest changed by 2 which increased total open position to 14
On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 891.95, which was -89.3 lower than the previous day. The implied volatity was 12.29, the open interest changed by 2 which increased total open position to 11
On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 981.25, which was -45.75 lower than the previous day. The implied volatity was 13.15, the open interest changed by 0 which decreased total open position to 8
On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1027, which was 9.35 higher than the previous day. The implied volatity was 12.33, the open interest changed by 0 which decreased total open position to 9
On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 1017.65, which was 144.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 1017.65, which was 144.9 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1017.65, which was 144.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5
On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 872.75, which was -57 lower than the previous day. The implied volatity was 12.54, the open interest changed by -1 which decreased total open position to 2































































































































































































































