BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
11 Mar 2026 04:12 PM IST
| BANKNIFTY 30-MAR-2026 58500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 32
Theta: -19.24
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 55735.75 | 222.55 | -259.05 | 19.85 | 38,321 | 798.667 | 12,857.833 | |||||||||
| 10 Mar | 56950.80 | 498.75 | 30.9 | 18.21 | 39,252 | -312.167 | 12,059.167 | |||||||||
| 9 Mar | 56019.80 | 468 | -467.25 | 23.21 | 45,380 | -1,515.833 | 12,371.333 | |||||||||
| 6 Mar | 57783.25 | 883.65 | -646.35 | 17.55 | 66,293 | 8,827.5 | 13,887.167 | |||||||||
| 5 Mar | 59055.85 | 1471.95 | -52.5 | 15.97 | 24,314 | 358.667 | 5,059.667 | |||||||||
| 4 Mar | 58755.25 | 1520 | -600.95 | 18.27 | 33,334 | 2,961.5 | 4,701 | |||||||||
| 2 Mar | 59839.65 | 2131.25 | -454.9 | 14.89 | 978 | -3.167 | 1,739.5 | |||||||||
| 27 Feb | 60529.00 | 2550 | -551.75 | 10.26 | 109 | -4 | 1,742.667 | |||||||||
| 26 Feb | 61187.70 | 3101.65 | 103.3 | 10.36 | 44 | -19 | 1,746.667 | |||||||||
| 25 Feb | 61043.35 | 2995 | -52.05 | 7.15 | 70 | 9 | 1,765.667 | |||||||||
| 24 Feb | 61047.30 | 3061.1 | -163.45 | 10.2 | 649 | 195.833 | 1,756.667 | |||||||||
| 23 Feb | 61264.25 | 3222 | 19.1 | 9.18 | 402 | 195 | 1,560.833 | |||||||||
| 20 Feb | 61172.00 | 3150 | 356.05 | 8.26 | 315 | 84 | 1,365.833 | |||||||||
| 19 Feb | 60739.55 | 2717.8 | -771 | 7.43 | 299 | 165.333 | 1,281.833 | |||||||||
| 18 Feb | 61550.80 | 3477.25 | 372.2 | - | 205 | 45.5 | 1,116.5 | |||||||||
| 17 Feb | 61174.00 | 3105.05 | 113 | 7.34 | 92 | 39 | 1,071 | |||||||||
| 16 Feb | 60949.10 | 3015 | 547.65 | 5.37 | 84 | 30 | 1,032 | |||||||||
| 13 Feb | 60186.65 | 2414.3 | -421.1 | 6.92 | 45 | -1 | 1,002 | |||||||||
| 12 Feb | 60739.75 | 2809.55 | -23.45 | - | 19 | -4 | 1,003 | |||||||||
| 11 Feb | 60745.35 | 2833 | 73.15 | - | 15 | 10 | 1,007 | |||||||||
| 10 Feb | 60626.40 | 2759.85 | -22.15 | - | 69 | -29 | 997 | |||||||||
| 9 Feb | 60669.35 | 2785 | 425 | - | 410 | 6.667 | 1,026 | |||||||||
| 6 Feb | 60120.55 | 2360 | -78 | 6.4 | 38 | 4.333 | 1,019.333 | |||||||||
| 5 Feb | 60063.65 | 2438 | -150.45 | 6.8 | 31 | 1 | 1,015 | |||||||||
| 4 Feb | 60238.15 | 2557.85 | 102.4 | 7.44 | 130 | 4 | 1,014 | |||||||||
| 3 Feb | 60041.30 | 2465.6 | 885.3 | 8.19 | 447 | 88.167 | 1,010 | |||||||||
| 2 Feb | 58619.00 | 1574.05 | 2.3 | 11.14 | 1,306 | 293.5 | 921.833 | |||||||||
| 1 Feb | 58417.20 | 1518.25 | -822.55 | 12.05 | 405 | 78.833 | 628.333 | |||||||||
| 30 Jan | 59610.45 | 2320 | -145 | 10.72 | 55 | 2 | 549.5 | |||||||||
| 29 Jan | 59957.85 | 2464.95 | 190.3 | 6.88 | 41 | -4 | 547.5 | |||||||||
| 28 Jan | 59598.80 | 2259.6 | 86.6 | 9.53 | 179 | -53.167 | 551.5 | |||||||||
| 27 Jan | 59205.45 | 2137.55 | 480.35 | 9.82 | 506 | 165.833 | 604.667 | |||||||||
| 23 Jan | 58473.10 | 1657 | -456.3 | 10.71 | 234 | 8.333 | 438.833 | |||||||||
| 22 Jan | 59200.10 | 2182.6 | 265.95 | 10.27 | 238 | 26.667 | 430.5 | |||||||||
| 21 Jan | 58800.30 | 1879.05 | -381.4 | 10.87 | 639 | 46.333 | 403.833 | |||||||||
| 20 Jan | 59404.20 | 2260.45 | -240.55 | 9.65 | 17 | -0.5 | 357.5 | |||||||||
| 19 Jan | 59891.35 | 2501 | -258.85 | 6.69 | 13 | -0.833 | 358 | |||||||||
| 16 Jan | 60095.15 | 2759.85 | 329.75 | 4.17 | 38 | 5 | 358.833 | |||||||||
| 14 Jan | 59580.15 | 2430.1 | -26.9 | 8.17 | 61 | 2 | 353.833 | |||||||||
| 13 Jan | 59578.80 | 2448.6 | 7.35 | 8.64 | 38 | 4 | 351.833 | |||||||||
| 12 Jan | 59450.50 | 2439.65 | 114.65 | 8.68 | 114 | -18.167 | 347.833 | |||||||||
| 9 Jan | 59251.55 | 2315 | -285.75 | 8.98 | 21 | 0 | 366 | |||||||||
| 8 Jan | 59686.50 | 2600.75 | -197.55 | 7.93 | 12 | 5 | 366 | |||||||||
| 7 Jan | 59990.85 | 2798.3 | -57.25 | 5.33 | 2 | 2 | 361 | |||||||||
| 6 Jan | 60118.40 | 2855.55 | 32.55 | - | 7 | 0 | 359 | |||||||||
| 5 Jan | 60044.20 | 2810.15 | -119.85 | - | 21 | 12 | 359 | |||||||||
| 2 Jan | 60150.95 | 2930 | 330 | - | 22 | 10 | 347 | |||||||||
| 1 Jan | 59711.55 | 2600 | 47.4 | - | 7 | -4 | 337 | |||||||||
|
|
||||||||||||||||
| 31 Dec | 59581.85 | 2547.3 | 66.75 | 4.96 | 41 | -13.667 | 341 | |||||||||
For Nifty Bank - strike price 58500 expiring on 30MAR2026
Delta for 58500 CE is 0.17
Historical price for 58500 CE is as follows
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 222.55, which was -259.05 lower than the previous day. The implied volatity was 19.85, the open interest changed by 799 which increased total open position to 12858
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 498.75, which was 30.9 higher than the previous day. The implied volatity was 18.21, the open interest changed by -312 which decreased total open position to 12059
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 468, which was -467.25 lower than the previous day. The implied volatity was 23.21, the open interest changed by -1516 which decreased total open position to 12371
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 883.65, which was -646.35 lower than the previous day. The implied volatity was 17.55, the open interest changed by 8828 which increased total open position to 13887
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1471.95, which was -52.5 lower than the previous day. The implied volatity was 15.97, the open interest changed by 359 which increased total open position to 5060
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1520, which was -600.95 lower than the previous day. The implied volatity was 18.27, the open interest changed by 2962 which increased total open position to 4701
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 2131.25, which was -454.9 lower than the previous day. The implied volatity was 14.89, the open interest changed by -3 which decreased total open position to 1740
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 2550, which was -551.75 lower than the previous day. The implied volatity was 10.26, the open interest changed by -4 which decreased total open position to 1743
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 3101.65, which was 103.3 higher than the previous day. The implied volatity was 10.36, the open interest changed by -19 which decreased total open position to 1747
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 2995, which was -52.05 lower than the previous day. The implied volatity was 7.15, the open interest changed by 9 which increased total open position to 1766
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 3061.1, which was -163.45 lower than the previous day. The implied volatity was 10.2, the open interest changed by 196 which increased total open position to 1757
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 3222, which was 19.1 higher than the previous day. The implied volatity was 9.18, the open interest changed by 195 which increased total open position to 1561
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 3150, which was 356.05 higher than the previous day. The implied volatity was 8.26, the open interest changed by 84 which increased total open position to 1366
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 2717.8, which was -771 lower than the previous day. The implied volatity was 7.43, the open interest changed by 165 which increased total open position to 1282
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 3477.25, which was 372.2 higher than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 1117
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 3105.05, which was 113 higher than the previous day. The implied volatity was 7.34, the open interest changed by 39 which increased total open position to 1071
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 3015, which was 547.65 higher than the previous day. The implied volatity was 5.37, the open interest changed by 30 which increased total open position to 1032
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 2414.3, which was -421.1 lower than the previous day. The implied volatity was 6.92, the open interest changed by -1 which decreased total open position to 1002
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 2809.55, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1003
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 2833, which was 73.15 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 1007
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 2759.85, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 997
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 2785, which was 425 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 1026
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 2360, which was -78 lower than the previous day. The implied volatity was 6.4, the open interest changed by 4 which increased total open position to 1019
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 2438, which was -150.45 lower than the previous day. The implied volatity was 6.8, the open interest changed by 1 which increased total open position to 1015
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 2557.85, which was 102.4 higher than the previous day. The implied volatity was 7.44, the open interest changed by 4 which increased total open position to 1014
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 2465.6, which was 885.3 higher than the previous day. The implied volatity was 8.19, the open interest changed by 88 which increased total open position to 1010
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 1574.05, which was 2.3 higher than the previous day. The implied volatity was 11.14, the open interest changed by 294 which increased total open position to 922
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 1518.25, which was -822.55 lower than the previous day. The implied volatity was 12.05, the open interest changed by 79 which increased total open position to 628
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 2320, which was -145 lower than the previous day. The implied volatity was 10.72, the open interest changed by 2 which increased total open position to 550
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 2464.95, which was 190.3 higher than the previous day. The implied volatity was 6.88, the open interest changed by -4 which decreased total open position to 548
On 28 Jan BANKNIFTY was trading at 59598.80. The strike last trading price was 2259.6, which was 86.6 higher than the previous day. The implied volatity was 9.53, the open interest changed by -53 which decreased total open position to 552
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 2137.55, which was 480.35 higher than the previous day. The implied volatity was 9.82, the open interest changed by 166 which increased total open position to 605
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 1657, which was -456.3 lower than the previous day. The implied volatity was 10.71, the open interest changed by 8 which increased total open position to 439
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 2182.6, which was 265.95 higher than the previous day. The implied volatity was 10.27, the open interest changed by 27 which increased total open position to 431
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 1879.05, which was -381.4 lower than the previous day. The implied volatity was 10.87, the open interest changed by 46 which increased total open position to 404
On 20 Jan BANKNIFTY was trading at 59404.20. The strike last trading price was 2260.45, which was -240.55 lower than the previous day. The implied volatity was 9.65, the open interest changed by 0 which decreased total open position to 358
On 19 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 2501, which was -258.85 lower than the previous day. The implied volatity was 6.69, the open interest changed by -1 which decreased total open position to 358
On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 2759.85, which was 329.75 higher than the previous day. The implied volatity was 4.17, the open interest changed by 5 which increased total open position to 359
On 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 2430.1, which was -26.9 lower than the previous day. The implied volatity was 8.17, the open interest changed by 2 which increased total open position to 354
On 13 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 2448.6, which was 7.35 higher than the previous day. The implied volatity was 8.64, the open interest changed by 4 which increased total open position to 352
On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 2439.65, which was 114.65 higher than the previous day. The implied volatity was 8.68, the open interest changed by -18 which decreased total open position to 348
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 2315, which was -285.75 lower than the previous day. The implied volatity was 8.98, the open interest changed by 0 which decreased total open position to 366
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 2600.75, which was -197.55 lower than the previous day. The implied volatity was 7.93, the open interest changed by 5 which increased total open position to 366
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 2798.3, which was -57.25 lower than the previous day. The implied volatity was 5.33, the open interest changed by 2 which increased total open position to 361
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 2855.55, which was 32.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 359
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 2810.15, which was -119.85 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 359
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 2930, which was 330 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 347
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 2600, which was 47.4 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 337
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 2547.3, which was 66.75 higher than the previous day. The implied volatity was 4.96, the open interest changed by -14 which decreased total open position to 341
| BANKNIFTY 30MAR2026 58500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.8
Vega: 35.77
Theta: -8.33
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 55735.75 | 2843.6 | 1170.5 | 22.61 | 3,056 | -411.167 | 10,662.333 |
| 10 Mar | 56950.80 | 1655.25 | -952.25 | 17.62 | 5,981 | -380.833 | 11,073.5 |
| 9 Mar | 56019.80 | 2615.5 | 1300.95 | 22.84 | 8,510 | -2,822.5 | 11,454.333 |
| 6 Mar | 57783.25 | 1330 | 675.55 | 19.49 | 1,18,961 | -3,127.5 | 14,276.833 |
| 5 Mar | 59055.85 | 682.1 | -225.45 | 17.36 | 70,071 | 2,315.333 | 17,404.333 |
| 4 Mar | 58755.25 | 893.5 | 498.7 | 19.46 | 1,02,314 | 625.833 | 15,089 |
| 2 Mar | 59839.65 | 381.6 | 183.55 | 16.04 | 46,738 | 857.5 | 14,463.167 |
| 27 Feb | 60529.00 | 197.5 | 54.8 | 14.17 | 21,666 | 781 | 13,605.667 |
| 26 Feb | 61187.70 | 144 | -21.4 | 14.66 | 14,973 | 1,767 | 12,824.667 |
| 25 Feb | 61043.35 | 165 | -8.35 | 14.75 | 10,842 | 1,007.833 | 11,057.667 |
| 24 Feb | 61047.30 | 169.45 | 2.25 | 14.95 | 9,991 | 1,263 | 10,049.833 |
| 23 Feb | 61264.25 | 171.85 | -19.55 | 15.49 | 5,989 | 1,099 | 8,786.833 |
| 20 Feb | 61172.00 | 193.45 | -41.55 | 15.16 | 6,151 | 595 | 7,687.833 |
| 19 Feb | 60739.55 | 252.25 | 75.55 | 14.8 | 6,999 | 40 | 7,092.833 |
| 18 Feb | 61550.80 | 176.95 | -19.25 | 15.58 | 6,588 | 849 | 7,052.833 |
| 17 Feb | 61174.00 | 198.35 | -22.4 | 14.87 | 4,103 | 797 | 6,203.833 |
| 16 Feb | 60949.10 | 215.7 | -96.05 | 14.68 | 3,643 | 711.167 | 5,406.833 |
| 13 Feb | 60186.65 | 322.8 | 108.15 | 13.8 | 2,993 | 196.5 | 4,695.667 |
| 12 Feb | 60739.75 | 213 | -6.55 | 13.34 | 1,600 | 46 | 4,499.167 |
| 11 Feb | 60745.35 | 218.5 | -13.6 | 13.45 | 1,820 | 138.167 | 4,453.167 |
| 10 Feb | 60626.40 | 234 | -15.05 | 13.17 | 1,083 | 186 | 4,315 |
| 9 Feb | 60669.35 | 251.3 | -88.75 | 13.71 | 2,204 | 456.833 | 4,129 |
| 6 Feb | 60120.55 | 340.55 | -29 | 13.32 | 1,818 | 186.5 | 3,672.167 |
| 5 Feb | 60063.65 | 372 | -8.25 | 13.55 | 701 | 89.5 | 3,485.667 |
| 4 Feb | 60238.15 | 382 | -69.25 | 13.92 | 1,475 | 220.667 | 3,396.167 |
| 3 Feb | 60041.30 | 454.95 | -423.35 | 14.44 | 1,980 | 89.167 | 3,175.5 |
| 2 Feb | 58619.00 | 861.3 | -116.35 | 14.23 | 1,843 | -17.167 | 3,086.333 |
| 1 Feb | 58417.20 | 1025 | 455.8 | 14.97 | 2,734 | 25.5 | 3,103.5 |
| 30 Jan | 59610.45 | 563.4 | 60.4 | 14.23 | 1,530 | 91.5 | 3,078 |
| 29 Jan | 59957.85 | 503 | -87.55 | 14.62 | 1,035 | -58 | 2,986.5 |
| 28 Jan | 59598.80 | 592.2 | -49.4 | 14.39 | 720 | -23 | 3,044.5 |
| 27 Jan | 59205.45 | 641.45 | -287.8 | 14.26 | 1,176 | 58 | 3,067.5 |
| 23 Jan | 58473.10 | 966.3 | 315.8 | 14.53 | 876 | 17 | 3,009.5 |
| 22 Jan | 59200.10 | 640.3 | -154.1 | 13.66 | 652 | -73 | 2,992.5 |
| 21 Jan | 58800.30 | 793.85 | 240.6 | 13.56 | 1,264 | 49.833 | 3,065.5 |
| 20 Jan | 59404.20 | 565 | 133.7 | 13.07 | 340 | 49 | 3,015.667 |
| 19 Jan | 59891.35 | 439 | 23.1 | 12.84 | 403 | 248.167 | 2,966.667 |
| 16 Jan | 60095.15 | 413.3 | -91.75 | 13.12 | 210 | 28 | 2,718.5 |
| 14 Jan | 59580.15 | 511.4 | 8.25 | 12.79 | 123 | -17.5 | 2,690.5 |
| 13 Jan | 59578.80 | 501.2 | -24.15 | 12.56 | 473 | 9.5 | 2,708 |
| 12 Jan | 59450.50 | 520 | -48.8 | 12.71 | 324 | -94.667 | 2,698.5 |
| 9 Jan | 59251.55 | 576.8 | 96.5 | 12.5 | 840 | 61.5 | 2,793.167 |
| 8 Jan | 59686.50 | 485 | 61.75 | 12.57 | 310 | 46 | 2,731.667 |
| 7 Jan | 59990.85 | 430.9 | 19.2 | 12.68 | 504 | 152.167 | 2,685.667 |
| 6 Jan | 60118.40 | 404.95 | -18.25 | 12.61 | 321 | 72 | 2,533.5 |
| 5 Jan | 60044.20 | 427.4 | 22.1 | 12.76 | 421 | 52 | 2,461.5 |
| 2 Jan | 60150.95 | 401 | -71.75 | 12.63 | 432 | 150 | 2,409.5 |
| 1 Jan | 59711.55 | 470.55 | -28.55 | 12.29 | 122 | 52 | 2,259.5 |
| 31 Dec | 59581.85 | 491.75 | -72.4 | 12.26 | 463 | 160 | 2,207.5 |
For Nifty Bank - strike price 58500 expiring on 30MAR2026
Delta for 58500 PE is -0.8
Historical price for 58500 PE is as follows
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 2843.6, which was 1170.5 higher than the previous day. The implied volatity was 22.61, the open interest changed by -411 which decreased total open position to 10662
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 1655.25, which was -952.25 lower than the previous day. The implied volatity was 17.62, the open interest changed by -381 which decreased total open position to 11074
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 2615.5, which was 1300.95 higher than the previous day. The implied volatity was 22.84, the open interest changed by -2822 which decreased total open position to 11454
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1330, which was 675.55 higher than the previous day. The implied volatity was 19.49, the open interest changed by -3127 which decreased total open position to 14277
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 682.1, which was -225.45 lower than the previous day. The implied volatity was 17.36, the open interest changed by 2315 which increased total open position to 17404
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 893.5, which was 498.7 higher than the previous day. The implied volatity was 19.46, the open interest changed by 626 which increased total open position to 15089
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 381.6, which was 183.55 higher than the previous day. The implied volatity was 16.04, the open interest changed by 858 which increased total open position to 14463
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 197.5, which was 54.8 higher than the previous day. The implied volatity was 14.17, the open interest changed by 781 which increased total open position to 13606
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 144, which was -21.4 lower than the previous day. The implied volatity was 14.66, the open interest changed by 1767 which increased total open position to 12825
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 165, which was -8.35 lower than the previous day. The implied volatity was 14.75, the open interest changed by 1008 which increased total open position to 11058
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 169.45, which was 2.25 higher than the previous day. The implied volatity was 14.95, the open interest changed by 1263 which increased total open position to 10050
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 171.85, which was -19.55 lower than the previous day. The implied volatity was 15.49, the open interest changed by 1099 which increased total open position to 8787
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 193.45, which was -41.55 lower than the previous day. The implied volatity was 15.16, the open interest changed by 595 which increased total open position to 7688
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 252.25, which was 75.55 higher than the previous day. The implied volatity was 14.8, the open interest changed by 40 which increased total open position to 7093
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 176.95, which was -19.25 lower than the previous day. The implied volatity was 15.58, the open interest changed by 849 which increased total open position to 7053
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 198.35, which was -22.4 lower than the previous day. The implied volatity was 14.87, the open interest changed by 797 which increased total open position to 6204
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 215.7, which was -96.05 lower than the previous day. The implied volatity was 14.68, the open interest changed by 711 which increased total open position to 5407
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 322.8, which was 108.15 higher than the previous day. The implied volatity was 13.8, the open interest changed by 197 which increased total open position to 4696
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 213, which was -6.55 lower than the previous day. The implied volatity was 13.34, the open interest changed by 46 which increased total open position to 4499
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 218.5, which was -13.6 lower than the previous day. The implied volatity was 13.45, the open interest changed by 138 which increased total open position to 4453
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 234, which was -15.05 lower than the previous day. The implied volatity was 13.17, the open interest changed by 186 which increased total open position to 4315
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 251.3, which was -88.75 lower than the previous day. The implied volatity was 13.71, the open interest changed by 457 which increased total open position to 4129
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 340.55, which was -29 lower than the previous day. The implied volatity was 13.32, the open interest changed by 187 which increased total open position to 3672
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 372, which was -8.25 lower than the previous day. The implied volatity was 13.55, the open interest changed by 90 which increased total open position to 3486
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 382, which was -69.25 lower than the previous day. The implied volatity was 13.92, the open interest changed by 221 which increased total open position to 3396
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 454.95, which was -423.35 lower than the previous day. The implied volatity was 14.44, the open interest changed by 89 which increased total open position to 3176
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 861.3, which was -116.35 lower than the previous day. The implied volatity was 14.23, the open interest changed by -17 which decreased total open position to 3086
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 1025, which was 455.8 higher than the previous day. The implied volatity was 14.97, the open interest changed by 26 which increased total open position to 3104
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 563.4, which was 60.4 higher than the previous day. The implied volatity was 14.23, the open interest changed by 92 which increased total open position to 3078
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 503, which was -87.55 lower than the previous day. The implied volatity was 14.62, the open interest changed by -58 which decreased total open position to 2987
On 28 Jan BANKNIFTY was trading at 59598.80. The strike last trading price was 592.2, which was -49.4 lower than the previous day. The implied volatity was 14.39, the open interest changed by -23 which decreased total open position to 3045
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 641.45, which was -287.8 lower than the previous day. The implied volatity was 14.26, the open interest changed by 58 which increased total open position to 3068
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 966.3, which was 315.8 higher than the previous day. The implied volatity was 14.53, the open interest changed by 17 which increased total open position to 3010
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 640.3, which was -154.1 lower than the previous day. The implied volatity was 13.66, the open interest changed by -73 which decreased total open position to 2993
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 793.85, which was 240.6 higher than the previous day. The implied volatity was 13.56, the open interest changed by 50 which increased total open position to 3066
On 20 Jan BANKNIFTY was trading at 59404.20. The strike last trading price was 565, which was 133.7 higher than the previous day. The implied volatity was 13.07, the open interest changed by 49 which increased total open position to 3016
On 19 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 439, which was 23.1 higher than the previous day. The implied volatity was 12.84, the open interest changed by 248 which increased total open position to 2967
On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 413.3, which was -91.75 lower than the previous day. The implied volatity was 13.12, the open interest changed by 28 which increased total open position to 2719
On 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 511.4, which was 8.25 higher than the previous day. The implied volatity was 12.79, the open interest changed by -17 which decreased total open position to 2691
On 13 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 501.2, which was -24.15 lower than the previous day. The implied volatity was 12.56, the open interest changed by 10 which increased total open position to 2708
On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 520, which was -48.8 lower than the previous day. The implied volatity was 12.71, the open interest changed by -95 which decreased total open position to 2699
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 576.8, which was 96.5 higher than the previous day. The implied volatity was 12.5, the open interest changed by 62 which increased total open position to 2793
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 485, which was 61.75 higher than the previous day. The implied volatity was 12.57, the open interest changed by 46 which increased total open position to 2732
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 430.9, which was 19.2 higher than the previous day. The implied volatity was 12.68, the open interest changed by 152 which increased total open position to 2686
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 404.95, which was -18.25 lower than the previous day. The implied volatity was 12.61, the open interest changed by 72 which increased total open position to 2534
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 427.4, which was 22.1 higher than the previous day. The implied volatity was 12.76, the open interest changed by 52 which increased total open position to 2462
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 401, which was -71.75 lower than the previous day. The implied volatity was 12.63, the open interest changed by 150 which increased total open position to 2410
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 470.55, which was -28.55 lower than the previous day. The implied volatity was 12.29, the open interest changed by 52 which increased total open position to 2260
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 491.75, which was -72.4 lower than the previous day. The implied volatity was 12.26, the open interest changed by 160 which increased total open position to 2208
