BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
18 Mar 2026 04:12 PM IST
| BANKNIFTY 30-MAR-2026 58400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 11.58
Theta: -9.36
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Mar | 55326.05 | 43.05 | -8.4 | 17.61 | 2,164 | -140 | 2,257 | |||||||||
| 17 Mar | 54876.00 | 51.8 | -21.95 | 19.92 | 1,209 | -35 | 2,397 | |||||||||
| 16 Mar | 54413.40 | 69.35 | -1.4 | 23.08 | 3,064 | -51 | 2,432 | |||||||||
| 13 Mar | 53757.85 | 69.7 | -77.95 | 23.04 | 6,427 | 596 | 2,483 | |||||||||
| 12 Mar | 55100.95 | 145.75 | -109.7 | 20.01 | 6,021 | -582 | 1,887 | |||||||||
| 11 Mar | 55735.75 | 238.25 | -278.55 | 19.82 | 9,646 | 514 | 2,469 | |||||||||
| 10 Mar | 56950.80 | 531.25 | 37.7 | 18.24 | 8,166 | -438 | 1,955 | |||||||||
| 9 Mar | 56019.80 | 491.65 | -498.5 | 23.17 | 8,207 | -345 | 2,393 | |||||||||
| 6 Mar | 57783.25 | 917.75 | -686.55 | 17.37 | 25,858 | 2,247 | 2,738 | |||||||||
| 5 Mar | 59055.85 | 1538.1 | -35.8 | 16.02 | 3,386 | 98 | 491 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 58755.25 | 1600 | -1759.4 | 18.62 | 3,947 | 393 | 393 | |||||||||
| 2 Mar | 59839.65 | 3359.4 | 88.35 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 60529.00 | 3359.4 | 88.35 | - | 0 | 0 | 22 | |||||||||
| 26 Feb | 61187.70 | 3359.4 | 88.35 | - | 0 | 0 | 22 | |||||||||
| 25 Feb | 61043.35 | 3359.4 | 88.35 | - | 0 | 0 | 22 | |||||||||
| 24 Feb | 61047.30 | 3359.4 | 88.35 | - | 0 | 0 | 22 | |||||||||
| 23 Feb | 61264.25 | 3359.4 | 88.35 | - | 0 | -1 | 22 | |||||||||
| 20 Feb | 61172.00 | 3359.4 | 88.35 | 8.47 | 5 | -2 | 23 | |||||||||
| 19 Feb | 60739.55 | 3271.05 | 329.25 | - | 0 | 1 | 25 | |||||||||
| 18 Feb | 61550.80 | 3271.05 | 329.25 | - | 1 | 0 | 24 | |||||||||
| 17 Feb | 61174.00 | 2941.8 | 342.95 | - | 0 | 0 | 24 | |||||||||
| 16 Feb | 60949.10 | 2941.8 | 342.95 | - | 0 | 0 | 24 | |||||||||
| 13 Feb | 60186.65 | 2941.8 | 342.95 | - | 0 | 0 | 24 | |||||||||
| 12 Feb | 60739.75 | 2941.8 | 342.95 | - | 0 | 0 | 24 | |||||||||
| 11 Feb | 60745.35 | 2941.8 | 342.95 | - | 0 | -1 | 24 | |||||||||
| 10 Feb | 60626.40 | 2941.8 | 342.95 | 6.67 | 8 | -4 | 25 | |||||||||
| 9 Feb | 60669.35 | 2598.85 | 974.1 | - | 0 | 0 | 29 | |||||||||
| 6 Feb | 60120.55 | 2598.85 | 974.1 | - | 0 | 0 | 29 | |||||||||
| 5 Feb | 60063.65 | 2598.85 | 974.1 | - | 0 | 0 | 29 | |||||||||
| 4 Feb | 60238.15 | 2598.85 | 974.1 | - | 0 | -2 | 29 | |||||||||
| 3 Feb | 60041.30 | 2598.85 | 974.1 | 9.26 | 9 | -4 | 31 | |||||||||
| 2 Feb | 58619.00 | 1638.95 | 29.75 | 11.16 | 95 | 22 | 35 | |||||||||
| 1 Feb | 58417.20 | 1667.75 | -512.95 | 13.08 | 26 | 10 | 13 | |||||||||
| 30 Jan | 59610.45 | 2289.5 | 567.45 | - | 0 | 3 | 3 | |||||||||
| 29 Jan | 59957.85 | 2289.5 | 567.45 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 59598.80 | 2289.5 | 567.45 | - | 0 | 1 | 3 | |||||||||
| 27 Jan | 59205.45 | 2289.5 | 567.45 | 10.84 | 8 | 0 | 2 | |||||||||
| 23 Jan | 58473.10 | 1722.05 | -214.6 | 10.69 | 2 | 1 | 2 | |||||||||
| 22 Jan | 59200.10 | 1939.3 | -700.8 | - | 0 | -1 | 1 | |||||||||
| 21 Jan | 58800.30 | 1939.3 | -700.8 | 10.79 | 2 | -1 | 2 | |||||||||
| 20 Jan | 59404.20 | 2640.1 | -250 | - | 0 | -1 | 3 | |||||||||
| 19 Jan | 59891.35 | 2640.1 | -250 | 7.88 | 1 | 0 | 4 | |||||||||
| 16 Jan | 60095.15 | 2890.1 | 208.7 | 6.54 | 1 | 0 | 4 | |||||||||
| 14 Jan | 59580.15 | 2681.4 | -56.55 | - | 0 | 4 | 4 | |||||||||
| 13 Jan | 59578.80 | 2681.4 | -56.55 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 59450.50 | 2681.4 | -56.55 | - | 0 | 0 | 4 | |||||||||
| 9 Jan | 59251.55 | 2681.4 | -56.55 | - | 0 | 0 | 4 | |||||||||
| 8 Jan | 59686.50 | 2681.4 | -56.55 | - | 0 | 0 | 4 | |||||||||
| 7 Jan | 59990.85 | 2681.4 | -56.55 | - | 0 | 0 | 4 | |||||||||
| 6 Jan | 60118.40 | 2681.4 | -56.55 | - | 0 | 0 | 4 | |||||||||
| 5 Jan | 60044.20 | 2681.4 | -56.55 | - | 0 | 0 | 4 | |||||||||
| 2 Jan | 60150.95 | 2681.4 | -56.55 | - | 0 | 1 | 4 | |||||||||
| 1 Jan | 59711.55 | 2681.4 | -56.55 | - | 3 | 3 | 3 | |||||||||
| 31 Dec | 59581.85 | 2737.95 | -14.85 | 7.46 | 1 | 0 | 0 | |||||||||
For Nifty Bank - strike price 58400 expiring on 30MAR2026
Delta for 58400 CE is 0.06
Historical price for 58400 CE is as follows
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 43.05, which was -8.4 lower than the previous day. The implied volatity was 17.61, the open interest changed by -140 which decreased total open position to 2257
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 51.8, which was -21.95 lower than the previous day. The implied volatity was 19.92, the open interest changed by -35 which decreased total open position to 2397
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 69.35, which was -1.4 lower than the previous day. The implied volatity was 23.08, the open interest changed by -51 which decreased total open position to 2432
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 69.7, which was -77.95 lower than the previous day. The implied volatity was 23.04, the open interest changed by 596 which increased total open position to 2483
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 145.75, which was -109.7 lower than the previous day. The implied volatity was 20.01, the open interest changed by -582 which decreased total open position to 1887
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 238.25, which was -278.55 lower than the previous day. The implied volatity was 19.82, the open interest changed by 514 which increased total open position to 2469
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 531.25, which was 37.7 higher than the previous day. The implied volatity was 18.24, the open interest changed by -438 which decreased total open position to 1955
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 491.65, which was -498.5 lower than the previous day. The implied volatity was 23.17, the open interest changed by -345 which decreased total open position to 2393
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 917.75, which was -686.55 lower than the previous day. The implied volatity was 17.37, the open interest changed by 2247 which increased total open position to 2738
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1538.1, which was -35.8 lower than the previous day. The implied volatity was 16.02, the open interest changed by 98 which increased total open position to 491
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1600, which was -1759.4 lower than the previous day. The implied volatity was 18.62, the open interest changed by 393 which increased total open position to 393
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 3359.4, which was 88.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 3359.4, which was 88.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 3359.4, which was 88.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 3359.4, which was 88.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 3359.4, which was 88.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 3359.4, which was 88.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 22
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 3359.4, which was 88.35 higher than the previous day. The implied volatity was 8.47, the open interest changed by -2 which decreased total open position to 23
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 3271.05, which was 329.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 25
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 3271.05, which was 329.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 2941.8, which was 342.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 2941.8, which was 342.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 2941.8, which was 342.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 2941.8, which was 342.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 2941.8, which was 342.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 24
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 2941.8, which was 342.95 higher than the previous day. The implied volatity was 6.67, the open interest changed by -4 which decreased total open position to 25
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 2598.85, which was 974.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 2598.85, which was 974.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 2598.85, which was 974.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 2598.85, which was 974.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 29
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 2598.85, which was 974.1 higher than the previous day. The implied volatity was 9.26, the open interest changed by -4 which decreased total open position to 31
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 1638.95, which was 29.75 higher than the previous day. The implied volatity was 11.16, the open interest changed by 22 which increased total open position to 35
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 1667.75, which was -512.95 lower than the previous day. The implied volatity was 13.08, the open interest changed by 10 which increased total open position to 13
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 2289.5, which was 567.45 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 2289.5, which was 567.45 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 2289.5, which was 567.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 2289.5, which was 567.45 higher than the previous day. The implied volatity was 10.84, the open interest changed by 0 which decreased total open position to 2
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 1722.05, which was -214.6 lower than the previous day. The implied volatity was 10.69, the open interest changed by 1 which increased total open position to 2
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 1939.3, which was -700.8 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 1939.3, which was -700.8 lower than the previous day. The implied volatity was 10.79, the open interest changed by -1 which decreased total open position to 2
On 20 Jan BANKNIFTY was trading at 59404.20. The strike last trading price was 2640.1, which was -250 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3
On 19 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 2640.1, which was -250 lower than the previous day. The implied volatity was 7.88, the open interest changed by 0 which decreased total open position to 4
On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 2890.1, which was 208.7 higher than the previous day. The implied volatity was 6.54, the open interest changed by 0 which decreased total open position to 4
On 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 2681.4, which was -56.55 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 13 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 2681.4, which was -56.55 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 2681.4, which was -56.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 2681.4, which was -56.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 2681.4, which was -56.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 2681.4, which was -56.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 2681.4, which was -56.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 2681.4, which was -56.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 2681.4, which was -56.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 2681.4, which was -56.55 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 2737.95, which was -14.85 lower than the previous day. The implied volatity was 7.46, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 30MAR2026 58400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 15.67
Theta: 1.47
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Mar | 55326.05 | 2964.85 | -448.55 | 20.22 | 30 | 1 | 962 |
| 17 Mar | 54876.00 | 3423.45 | -475 | 21.25 | 59 | -19 | 961 |
| 16 Mar | 54413.40 | 3986.85 | -395.15 | 24.96 | 74 | -23 | 980 |
| 13 Mar | 53757.85 | 4382 | 1280.2 | 18.74 | 87 | -22 | 1,003 |
| 12 Mar | 55100.95 | 3113.4 | 431.75 | 19.54 | 69 | -37 | 1,025 |
| 11 Mar | 55735.75 | 2750.5 | 1134.4 | 22.26 | 168 | -49 | 1,062 |
| 10 Mar | 56950.80 | 1612.15 | -931.5 | 18.15 | 336 | -139 | 1,111 |
| 9 Mar | 56019.80 | 2587.8 | 1319.1 | 23.92 | 2,548 | -1,126 | 1,250 |
| 6 Mar | 57783.25 | 1280 | 641.75 | 19.6 | 56,346 | 191 | 2,376 |
| 5 Mar | 59055.85 | 651.2 | -224.25 | 17.46 | 16,217 | 341 | 2,185 |
| 4 Mar | 58755.25 | 860 | 487.55 | 19.44 | 22,170 | 761 | 1,844 |
| 2 Mar | 59839.65 | 362.85 | 175.45 | 16.19 | 6,620 | 465 | 1,083 |
| 27 Feb | 60529.00 | 205.9 | 70.55 | 14.76 | 2,432 | 280 | 618 |
| 26 Feb | 61187.70 | 136.85 | -21.35 | 14.77 | 807 | 59 | 338 |
| 25 Feb | 61043.35 | 156.4 | -7.4 | 14.86 | 1,198 | 55 | 279 |
| 24 Feb | 61047.30 | 163.45 | 4.95 | 15.2 | 242 | -44 | 224 |
| 23 Feb | 61264.25 | 161.95 | -22.8 | 15.56 | 72 | 0 | 268 |
| 20 Feb | 61172.00 | 180 | -45 | 15.16 | 117 | 12 | 268 |
| 19 Feb | 60739.55 | 208.1 | 41.4 | 14.17 | 145 | 21 | 256 |
| 18 Feb | 61550.80 | 166.75 | -19.2 | 15.63 | 235 | -75 | 235 |
| 17 Feb | 61174.00 | 185.9 | -25.9 | 14.88 | 234 | 74 | 310 |
| 16 Feb | 60949.10 | 209.35 | -80.9 | 14.86 | 171 | 22 | 236 |
| 13 Feb | 60186.65 | 308.95 | 105.1 | 13.91 | 66 | 27 | 214 |
| 12 Feb | 60739.75 | 202.5 | -1.55 | 13.48 | 317 | 176 | 187 |
| 11 Feb | 60745.35 | 204.05 | -25.9 | 13.46 | 37 | -1 | 11 |
| 10 Feb | 60626.40 | 229.95 | -10.05 | 13.4 | 15 | -2 | 12 |
| 9 Feb | 60669.35 | 240 | -160 | 13.8 | 14 | -9 | 14 |
| 6 Feb | 60120.55 | 400 | 26.1 | 14.58 | 7 | 2 | 23 |
| 5 Feb | 60063.65 | 373.9 | 35.7 | 13.92 | 7 | 1 | 21 |
| 4 Feb | 60238.15 | 338.2 | -87.35 | 13.56 | 19 | -10 | 20 |
| 3 Feb | 60041.30 | 435 | -408.2 | 14.5 | 3 | -1 | 30 |
| 2 Feb | 58619.00 | 825.65 | -29.65 | 14.25 | 61 | 19 | 31 |
| 1 Feb | 58417.20 | 855.3 | 285.75 | 13.55 | 28 | 10 | 12 |
| 30 Jan | 59610.45 | 568.6 | -105.45 | - | 0 | 2 | 2 |
| 29 Jan | 59957.85 | 568.6 | -105.45 | - | 0 | 0 | 0 |
| 28 Jan | 59598.80 | 568.6 | -105.45 | 14.45 | 5 | 0 | 2 |
| 27 Jan | 59205.45 | 629.95 | -210.3 | 14.49 | 6 | 2 | 2 |
| 23 Jan | 58473.10 | 837.35 | -279.5 | 13.57 | 2 | 0 | 0 |
| 22 Jan | 59200.10 | 1116.85 | 0 | 1.73 | 0 | 0 | 0 |
| 21 Jan | 58800.30 | 1116.85 | 0 | 1.35 | 0 | 0 | 0 |
| 20 Jan | 59404.20 | 1116.85 | 0 | 1.83 | 0 | 0 | 0 |
| 19 Jan | 59891.35 | 1116.85 | 0 | 2.22 | 0 | 0 | 0 |
| 16 Jan | 60095.15 | 1116.85 | 0 | 2.43 | 0 | 0 | 0 |
| 14 Jan | 59580.15 | 1116.85 | 0 | 2 | 0 | 0 | 0 |
| 13 Jan | 59578.80 | 1116.85 | 0 | 1.98 | 0 | 0 | 0 |
| 12 Jan | 59450.50 | 1116.85 | 0 | 1.97 | 0 | 0 | 0 |
| 9 Jan | 59251.55 | 1116.85 | 0 | 1.76 | 0 | 0 | 0 |
| 8 Jan | 59686.50 | 1116.85 | 0 | 2.08 | 0 | 0 | 0 |
| 7 Jan | 59990.85 | 1116.85 | 0 | 2.32 | 0 | 0 | 0 |
| 6 Jan | 60118.40 | 1116.85 | 0 | 2.41 | 0 | 0 | 0 |
| 5 Jan | 60044.20 | 1116.85 | 0 | 2.38 | 0 | 0 | 0 |
| 2 Jan | 60150.95 | 1116.85 | 0 | 2.46 | 0 | 0 | 0 |
| 1 Jan | 59711.55 | 1116.85 | 0 | 2.12 | 0 | 0 | 0 |
| 31 Dec | 59581.85 | 1116.85 | 0 | 2.04 | 0 | 0 | 0 |
For Nifty Bank - strike price 58400 expiring on 30MAR2026
Delta for 58400 PE is -0.91
Historical price for 58400 PE is as follows
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 2964.85, which was -448.55 lower than the previous day. The implied volatity was 20.22, the open interest changed by 1 which increased total open position to 962
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 3423.45, which was -475 lower than the previous day. The implied volatity was 21.25, the open interest changed by -19 which decreased total open position to 961
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 3986.85, which was -395.15 lower than the previous day. The implied volatity was 24.96, the open interest changed by -23 which decreased total open position to 980
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 4382, which was 1280.2 higher than the previous day. The implied volatity was 18.74, the open interest changed by -22 which decreased total open position to 1003
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 3113.4, which was 431.75 higher than the previous day. The implied volatity was 19.54, the open interest changed by -37 which decreased total open position to 1025
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 2750.5, which was 1134.4 higher than the previous day. The implied volatity was 22.26, the open interest changed by -49 which decreased total open position to 1062
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 1612.15, which was -931.5 lower than the previous day. The implied volatity was 18.15, the open interest changed by -139 which decreased total open position to 1111
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 2587.8, which was 1319.1 higher than the previous day. The implied volatity was 23.92, the open interest changed by -1126 which decreased total open position to 1250
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1280, which was 641.75 higher than the previous day. The implied volatity was 19.6, the open interest changed by 191 which increased total open position to 2376
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 651.2, which was -224.25 lower than the previous day. The implied volatity was 17.46, the open interest changed by 341 which increased total open position to 2185
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 860, which was 487.55 higher than the previous day. The implied volatity was 19.44, the open interest changed by 761 which increased total open position to 1844
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 362.85, which was 175.45 higher than the previous day. The implied volatity was 16.19, the open interest changed by 465 which increased total open position to 1083
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 205.9, which was 70.55 higher than the previous day. The implied volatity was 14.76, the open interest changed by 280 which increased total open position to 618
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 136.85, which was -21.35 lower than the previous day. The implied volatity was 14.77, the open interest changed by 59 which increased total open position to 338
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 156.4, which was -7.4 lower than the previous day. The implied volatity was 14.86, the open interest changed by 55 which increased total open position to 279
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 163.45, which was 4.95 higher than the previous day. The implied volatity was 15.2, the open interest changed by -44 which decreased total open position to 224
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 161.95, which was -22.8 lower than the previous day. The implied volatity was 15.56, the open interest changed by 0 which decreased total open position to 268
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 180, which was -45 lower than the previous day. The implied volatity was 15.16, the open interest changed by 12 which increased total open position to 268
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 208.1, which was 41.4 higher than the previous day. The implied volatity was 14.17, the open interest changed by 21 which increased total open position to 256
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 166.75, which was -19.2 lower than the previous day. The implied volatity was 15.63, the open interest changed by -75 which decreased total open position to 235
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 185.9, which was -25.9 lower than the previous day. The implied volatity was 14.88, the open interest changed by 74 which increased total open position to 310
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 209.35, which was -80.9 lower than the previous day. The implied volatity was 14.86, the open interest changed by 22 which increased total open position to 236
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 308.95, which was 105.1 higher than the previous day. The implied volatity was 13.91, the open interest changed by 27 which increased total open position to 214
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 202.5, which was -1.55 lower than the previous day. The implied volatity was 13.48, the open interest changed by 176 which increased total open position to 187
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 204.05, which was -25.9 lower than the previous day. The implied volatity was 13.46, the open interest changed by -1 which decreased total open position to 11
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 229.95, which was -10.05 lower than the previous day. The implied volatity was 13.4, the open interest changed by -2 which decreased total open position to 12
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 240, which was -160 lower than the previous day. The implied volatity was 13.8, the open interest changed by -9 which decreased total open position to 14
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 400, which was 26.1 higher than the previous day. The implied volatity was 14.58, the open interest changed by 2 which increased total open position to 23
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 373.9, which was 35.7 higher than the previous day. The implied volatity was 13.92, the open interest changed by 1 which increased total open position to 21
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 338.2, which was -87.35 lower than the previous day. The implied volatity was 13.56, the open interest changed by -10 which decreased total open position to 20
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 435, which was -408.2 lower than the previous day. The implied volatity was 14.5, the open interest changed by -1 which decreased total open position to 30
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 825.65, which was -29.65 lower than the previous day. The implied volatity was 14.25, the open interest changed by 19 which increased total open position to 31
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 855.3, which was 285.75 higher than the previous day. The implied volatity was 13.55, the open interest changed by 10 which increased total open position to 12
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 568.6, which was -105.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 568.6, which was -105.45 lower 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 568.6, which was -105.45 lower than the previous day. The implied volatity was 14.45, the open interest changed by 0 which decreased total open position to 2
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 629.95, which was -210.3 lower than the previous day. The implied volatity was 14.49, the open interest changed by 2 which increased total open position to 2
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 837.35, which was -279.5 lower than the previous day. The implied volatity was 13.57, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 1116.85, which was 0 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 1116.85, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BANKNIFTY was trading at 59404.20. The strike last trading price was 1116.85, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
On 19 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 1116.85, which was 0 lower than the previous day. The implied volatity was 2.22, 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 1116.85, which was 0 lower than the previous day. The implied volatity was 2.43, 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 1116.85, which was 0 lower than the previous day. The implied volatity was 2, 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 1116.85, which was 0 lower than the previous day. The implied volatity was 1.98, 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 1116.85, which was 0 lower than the previous day. The implied volatity was 1.97, 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 1116.85, which was 0 lower than the previous day. The implied volatity was 1.76, 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 1116.85, which was 0 lower than the previous day. The implied volatity was 2.08, 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 1116.85, which was 0 lower than the previous day. The implied volatity was 2.32, 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 1116.85, which was 0 lower than the previous day. The implied volatity was 2.41, 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 1116.85, which was 0 lower than the previous day. The implied volatity was 2.38, 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 1116.85, which was 0 lower than the previous day. The implied volatity was 2.46, 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 1116.85, which was 0 lower than the previous day. The implied volatity was 2.12, 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 1116.85, which was 0 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0
