BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Mar 2026 04:12 PM IST
| BANKNIFTY 30-MAR-2026 59100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 10.04
Theta: -9.29
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 54413.40 | 46.3 | -2.1 | 24.1 | 2,208 | -262 | 1,671 | |||||||||
| 13 Mar | 53757.85 | 40.15 | -46.7 | 23.14 | 3,091 | -224 | 1,933 | |||||||||
| 12 Mar | 55100.95 | 85.05 | -64.4 | 20.15 | 8,075 | -411 | 2,157 | |||||||||
| 11 Mar | 55735.75 | 142 | -160.9 | 19.8 | 7,303 | 48 | 2,568 | |||||||||
| 10 Mar | 56950.80 | 316.05 | -3.85 | 17.64 | 7,846 | -373 | 2,520 | |||||||||
| 9 Mar | 56019.80 | 324.7 | -340.4 | 22.74 | 10,297 | 264 | 2,893 | |||||||||
| 6 Mar | 57783.25 | 619.55 | -504.75 | 17.06 | 16,336 | -160 | 2,629 | |||||||||
| 5 Mar | 59055.85 | 1077.25 | -67.9 | 15.21 | 35,329 | -252 | 2,789 | |||||||||
| 4 Mar | 58755.25 | 1150 | -475.9 | 17.56 | 15,355 | 2,746 | 3,041 | |||||||||
| 2 Mar | 59839.65 | 1671.95 | -405.5 | 14.41 | 326 | 107 | 295 | |||||||||
| 27 Feb | 60529.00 | 2050 | -281.95 | 10.94 | 44 | -4 | 188 | |||||||||
| 26 Feb | 61187.70 | 2331.95 | -221.05 | - | 0 | 0 | 192 | |||||||||
| 25 Feb | 61043.35 | 2331.95 | -221.05 | 5.23 | 4 | 2 | 192 | |||||||||
| 24 Feb | 61047.30 | 2553 | -85.15 | 6.99 | 186 | 124 | 190 | |||||||||
| 23 Feb | 61264.25 | 2638.15 | -100.95 | 7.16 | 8 | 0 | 66 | |||||||||
| 20 Feb | 61172.00 | 2739.4 | 384.8 | 10.32 | 16 | 4 | 66 | |||||||||
| 19 Feb | 60739.55 | 2354.6 | -219.15 | 11.03 | 3 | 0 | 62 | |||||||||
| 18 Feb | 61550.80 | 2573.75 | 233.95 | - | 0 | 1 | 62 | |||||||||
| 17 Feb | 61174.00 | 2573.75 | 233.95 | 6.4 | 16 | 1 | 61 | |||||||||
| 16 Feb | 60949.10 | 2339.8 | 374.8 | 3.32 | 7 | 0 | 60 | |||||||||
| 13 Feb | 60186.65 | 1965 | -352.3 | 9.05 | 4 | -1 | 60 | |||||||||
| 12 Feb | 60739.75 | 2317.25 | 45.45 | - | 5 | 0 | 61 | |||||||||
| 11 Feb | 60745.35 | 2287.8 | 144.15 | - | 0 | 0 | 61 | |||||||||
| 10 Feb | 60626.40 | 2287.8 | 144.15 | - | 0 | -1 | 61 | |||||||||
| 9 Feb | 60669.35 | 2287.8 | 144.15 | 4.63 | 4 | 1 | 62 | |||||||||
| 6 Feb | 60120.55 | 2143.65 | 0 | - | 0 | 0 | 61 | |||||||||
| 5 Feb | 60063.65 | 2143.65 | 0 | - | 0 | -2 | 61 | |||||||||
| 4 Feb | 60238.15 | 2143.65 | 0 | 9.58 | 2 | 0 | 63 | |||||||||
| 3 Feb | 60041.30 | 2143.65 | 903.65 | 11.05 | 44 | -6 | 63 | |||||||||
| 2 Feb | 58619.00 | 1240 | -1.25 | 11.4 | 36 | 13 | 69 | |||||||||
| 1 Feb | 58417.20 | 1207.15 | -637.65 | 12.2 | 67 | 44 | 56 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 59610.45 | 1844.8 | 12.35 | - | 0 | 12 | 12 | |||||||||
| 29 Jan | 59957.85 | 1844.8 | 12.35 | 4.55 | 1 | 0 | 0 | |||||||||
| 28 Jan | 59598.80 | 1827.2 | 427.2 | - | 0 | -1 | 11 | |||||||||
| 27 Jan | 59205.45 | 1827.2 | 427.2 | 11.15 | 5 | -1 | 12 | |||||||||
| 23 Jan | 58473.10 | 1400 | -171.65 | 11.69 | 13 | 8 | 13 | |||||||||
| 22 Jan | 59200.10 | 1571.65 | -770.15 | - | 0 | 5 | 5 | |||||||||
| 21 Jan | 58800.30 | 1571.65 | -770.15 | 11.58 | 8 | 0 | 0 | |||||||||
| 20 Jan | 59404.20 | 2341.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 59891.35 | 2341.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 60095.15 | 2341.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 59580.15 | 2341.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 59578.80 | 2341.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 59450.50 | 2341.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 59251.55 | 2341.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 59686.50 | 2341.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 59990.85 | 2341.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 60118.40 | 2341.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 60044.20 | 2341.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 60150.95 | 2341.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 59711.55 | 2341.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 59581.85 | 2341.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 59100 expiring on 30MAR2026
Delta for 59100 CE is 0.04
Historical price for 59100 CE is as follows
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 46.3, which was -2.1 lower than the previous day. The implied volatity was 24.1, the open interest changed by -262 which decreased total open position to 1671
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 40.15, which was -46.7 lower than the previous day. The implied volatity was 23.14, the open interest changed by -224 which decreased total open position to 1933
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 85.05, which was -64.4 lower than the previous day. The implied volatity was 20.15, the open interest changed by -411 which decreased total open position to 2157
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 142, which was -160.9 lower than the previous day. The implied volatity was 19.8, the open interest changed by 48 which increased total open position to 2568
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 316.05, which was -3.85 lower than the previous day. The implied volatity was 17.64, the open interest changed by -373 which decreased total open position to 2520
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 324.7, which was -340.4 lower than the previous day. The implied volatity was 22.74, the open interest changed by 264 which increased total open position to 2893
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 619.55, which was -504.75 lower than the previous day. The implied volatity was 17.06, the open interest changed by -160 which decreased total open position to 2629
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1077.25, which was -67.9 lower than the previous day. The implied volatity was 15.21, the open interest changed by -252 which decreased total open position to 2789
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1150, which was -475.9 lower than the previous day. The implied volatity was 17.56, the open interest changed by 2746 which increased total open position to 3041
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 1671.95, which was -405.5 lower than the previous day. The implied volatity was 14.41, the open interest changed by 107 which increased total open position to 295
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 2050, which was -281.95 lower than the previous day. The implied volatity was 10.94, the open interest changed by -4 which decreased total open position to 188
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 2331.95, which was -221.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 192
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 2331.95, which was -221.05 lower than the previous day. The implied volatity was 5.23, the open interest changed by 2 which increased total open position to 192
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 2553, which was -85.15 lower than the previous day. The implied volatity was 6.99, the open interest changed by 124 which increased total open position to 190
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 2638.15, which was -100.95 lower than the previous day. The implied volatity was 7.16, the open interest changed by 0 which decreased total open position to 66
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 2739.4, which was 384.8 higher than the previous day. The implied volatity was 10.32, the open interest changed by 4 which increased total open position to 66
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 2354.6, which was -219.15 lower than the previous day. The implied volatity was 11.03, the open interest changed by 0 which decreased total open position to 62
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 2573.75, which was 233.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 62
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 2573.75, which was 233.95 higher than the previous day. The implied volatity was 6.4, the open interest changed by 1 which increased total open position to 61
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 2339.8, which was 374.8 higher than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 60
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 1965, which was -352.3 lower than the previous day. The implied volatity was 9.05, the open interest changed by -1 which decreased total open position to 60
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 2317.25, which was 45.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 2287.8, which was 144.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 2287.8, which was 144.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 61
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 2287.8, which was 144.15 higher than the previous day. The implied volatity was 4.63, the open interest changed by 1 which increased total open position to 62
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 2143.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 2143.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 61
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 2143.65, which was 0 lower than the previous day. The implied volatity was 9.58, the open interest changed by 0 which decreased total open position to 63
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 2143.65, which was 903.65 higher than the previous day. The implied volatity was 11.05, the open interest changed by -6 which decreased total open position to 63
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 1240, which was -1.25 lower than the previous day. The implied volatity was 11.4, the open interest changed by 13 which increased total open position to 69
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 1207.15, which was -637.65 lower than the previous day. The implied volatity was 12.2, the open interest changed by 44 which increased total open position to 56
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 1844.8, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 12
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 1844.8, which was 12.35 higher than the previous day. The implied volatity was 4.55, 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 1827.2, which was 427.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 11
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 1827.2, which was 427.2 higher than the previous day. The implied volatity was 11.15, the open interest changed by -1 which decreased total open position to 12
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 1400, which was -171.65 lower than the previous day. The implied volatity was 11.69, the open interest changed by 8 which increased total open position to 13
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 1571.65, which was -770.15 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 1571.65, which was -770.15 lower than the previous day. The implied volatity was 11.58, 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 2341.8, 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 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 2341.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 2341.8, 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 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 2341.8, 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 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 2341.8, 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 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 2341.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 2341.8, 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 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 2341.8, 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 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 2341.8, 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 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 2341.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 2341.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 2341.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 2341.8, 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 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 2341.8, 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 30MAR2026 59100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 5.25
Theta: 12.07
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 54413.40 | 4602.75 | -660.6 | 20.06 | 105 | -51 | 1,462 |
| 13 Mar | 53757.85 | 5263.1 | 1505 | 33.45 | 61 | -45 | 1,513 |
| 12 Mar | 55100.95 | 3759.65 | 499.15 | 20.09 | 78 | -63 | 1,558 |
| 11 Mar | 55735.75 | 3288.15 | 1174.65 | 20.65 | 188 | -107 | 1,621 |
| 10 Mar | 56950.80 | 2073.2 | -950.1 | 17.04 | 256 | -113 | 1,728 |
| 9 Mar | 56019.80 | 3076.6 | 1412.25 | 22.54 | 375 | -170 | 1,841 |
| 6 Mar | 57783.25 | 1639.25 | 789.45 | 18.68 | 8,052 | -973 | 2,011 |
| 5 Mar | 59055.85 | 888.25 | -237.45 | 16.59 | 41,740 | 60 | 2,984 |
| 4 Mar | 58755.25 | 1107.75 | 578.5 | 18.53 | 17,715 | 1,236 | 2,924 |
| 2 Mar | 59839.65 | 517.2 | 235.85 | 15.43 | 16,440 | 1,064 | 1,688 |
| 27 Feb | 60529.00 | 279.05 | 79 | 13.52 | 3,527 | 130 | 624 |
| 26 Feb | 61187.70 | 200 | -32.65 | 13.97 | 2,731 | 65 | 494 |
| 25 Feb | 61043.35 | 232.7 | -7.65 | 14.2 | 1,689 | 179 | 429 |
| 24 Feb | 61047.30 | 240 | 12.6 | 14.55 | 667 | 70 | 250 |
| 23 Feb | 61264.25 | 227 | -27.3 | 14.74 | 192 | 15 | 180 |
| 20 Feb | 61172.00 | 256.9 | -68.25 | 14.5 | 205 | -56 | 165 |
| 19 Feb | 60739.55 | 340.65 | 108 | 14.23 | 380 | -20 | 221 |
| 18 Feb | 61550.80 | 230.9 | -35.45 | 14.92 | 158 | 28 | 241 |
| 17 Feb | 61174.00 | 268.55 | -33.35 | 14.36 | 162 | 72 | 213 |
| 16 Feb | 60949.10 | 295.95 | -129.65 | 14.27 | 209 | 73 | 141 |
| 13 Feb | 60186.65 | 458.3 | 164.5 | 13.7 | 108 | -3 | 68 |
| 12 Feb | 60739.75 | 293.2 | -9.5 | 12.89 | 106 | 25 | 71 |
| 11 Feb | 60745.35 | 303.5 | -15.45 | 13.08 | 61 | -32 | 46 |
| 10 Feb | 60626.40 | 318.95 | -26.8 | 12.71 | 88 | 10 | 78 |
| 9 Feb | 60669.35 | 341.55 | -119.8 | 13.32 | 99 | -21 | 68 |
| 6 Feb | 60120.55 | 466.9 | -36 | 13.08 | 15 | 4 | 89 |
| 5 Feb | 60063.65 | 502.9 | -0.35 | 13.3 | 58 | 22 | 85 |
| 4 Feb | 60238.15 | 498.7 | -158.3 | 13.5 | 45 | -26 | 63 |
| 3 Feb | 60041.30 | 657 | -465 | 14.95 | 2 | 3 | 89 |
| 2 Feb | 58619.00 | 1129.6 | -174.35 | 14.4 | 26 | -4 | 86 |
| 1 Feb | 58417.20 | 1303.95 | 576.6 | 15.1 | 72 | 47 | 90 |
| 30 Jan | 59610.45 | 727.35 | 70.5 | 13.98 | 6 | 8 | 43 |
| 29 Jan | 59957.85 | 656.85 | -213.15 | 14.47 | 44 | -1 | 35 |
| 28 Jan | 59598.80 | 870 | 46.05 | 15.41 | 9 | 2 | 36 |
| 27 Jan | 59205.45 | 845.25 | -248.75 | 14.28 | 21 | 2 | 34 |
| 23 Jan | 58473.10 | 1094 | 44 | 13.27 | 36 | 7 | 32 |
| 22 Jan | 59200.10 | 1050 | 372.2 | - | 0 | 0 | 25 |
| 21 Jan | 58800.30 | 1050 | 372.2 | 13.82 | 46 | 19 | 25 |
| 20 Jan | 59404.20 | 677.8 | 111.8 | 12.27 | 2 | 1 | 6 |
| 19 Jan | 59891.35 | 566 | -243.9 | - | 0 | 0 | 5 |
| 16 Jan | 60095.15 | 566 | -243.9 | 13.2 | 2 | 1 | 5 |
| 14 Jan | 59580.15 | 809.9 | -585.55 | - | 0 | 4 | 4 |
| 13 Jan | 59578.80 | 809.9 | -585.55 | - | 0 | -1 | 0 |
| 12 Jan | 59450.50 | 809.9 | -585.55 | 13.93 | 7 | 5 | 5 |
| 9 Jan | 59251.55 | 1395.45 | 0 | 1.26 | 0 | 0 | 0 |
| 8 Jan | 59686.50 | 1395.45 | 0 | 1.53 | 0 | 0 | 0 |
| 7 Jan | 59990.85 | 1395.45 | 0 | 1.77 | 0 | 0 | 0 |
| 6 Jan | 60118.40 | 1395.45 | 0 | 1.86 | 0 | 0 | 0 |
| 5 Jan | 60044.20 | 1395.45 | 0 | 1.83 | 0 | 0 | 0 |
| 2 Jan | 60150.95 | 1395.45 | 0 | 1.93 | 0 | 0 | 0 |
| 1 Jan | 59711.55 | 1395.45 | 0 | 1.58 | 0 | 0 | 0 |
| 31 Dec | 59581.85 | 1395.45 | 0 | 1.51 | 0 | 0 | 0 |
For Nifty Bank - strike price 59100 expiring on 30MAR2026
Delta for 59100 PE is -0.98
Historical price for 59100 PE is as follows
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 4602.75, which was -660.6 lower than the previous day. The implied volatity was 20.06, the open interest changed by -51 which decreased total open position to 1462
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 5263.1, which was 1505 higher than the previous day. The implied volatity was 33.45, the open interest changed by -45 which decreased total open position to 1513
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 3759.65, which was 499.15 higher than the previous day. The implied volatity was 20.09, the open interest changed by -63 which decreased total open position to 1558
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 3288.15, which was 1174.65 higher than the previous day. The implied volatity was 20.65, the open interest changed by -107 which decreased total open position to 1621
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 2073.2, which was -950.1 lower than the previous day. The implied volatity was 17.04, the open interest changed by -113 which decreased total open position to 1728
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 3076.6, which was 1412.25 higher than the previous day. The implied volatity was 22.54, the open interest changed by -170 which decreased total open position to 1841
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 1639.25, which was 789.45 higher than the previous day. The implied volatity was 18.68, the open interest changed by -973 which decreased total open position to 2011
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 888.25, which was -237.45 lower than the previous day. The implied volatity was 16.59, the open interest changed by 60 which increased total open position to 2984
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1107.75, which was 578.5 higher than the previous day. The implied volatity was 18.53, the open interest changed by 1236 which increased total open position to 2924
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 517.2, which was 235.85 higher than the previous day. The implied volatity was 15.43, the open interest changed by 1064 which increased total open position to 1688
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 279.05, which was 79 higher than the previous day. The implied volatity was 13.52, the open interest changed by 130 which increased total open position to 624
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 200, which was -32.65 lower than the previous day. The implied volatity was 13.97, the open interest changed by 65 which increased total open position to 494
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 232.7, which was -7.65 lower than the previous day. The implied volatity was 14.2, the open interest changed by 179 which increased total open position to 429
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 240, which was 12.6 higher than the previous day. The implied volatity was 14.55, the open interest changed by 70 which increased total open position to 250
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 227, which was -27.3 lower than the previous day. The implied volatity was 14.74, the open interest changed by 15 which increased total open position to 180
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 256.9, which was -68.25 lower than the previous day. The implied volatity was 14.5, the open interest changed by -56 which decreased total open position to 165
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 340.65, which was 108 higher than the previous day. The implied volatity was 14.23, the open interest changed by -20 which decreased total open position to 221
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 230.9, which was -35.45 lower than the previous day. The implied volatity was 14.92, the open interest changed by 28 which increased total open position to 241
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 268.55, which was -33.35 lower than the previous day. The implied volatity was 14.36, the open interest changed by 72 which increased total open position to 213
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 295.95, which was -129.65 lower than the previous day. The implied volatity was 14.27, the open interest changed by 73 which increased total open position to 141
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 458.3, which was 164.5 higher than the previous day. The implied volatity was 13.7, the open interest changed by -3 which decreased total open position to 68
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 293.2, which was -9.5 lower than the previous day. The implied volatity was 12.89, the open interest changed by 25 which increased total open position to 71
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 303.5, which was -15.45 lower than the previous day. The implied volatity was 13.08, the open interest changed by -32 which decreased total open position to 46
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 318.95, which was -26.8 lower than the previous day. The implied volatity was 12.71, the open interest changed by 10 which increased total open position to 78
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 341.55, which was -119.8 lower than the previous day. The implied volatity was 13.32, the open interest changed by -21 which decreased total open position to 68
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 466.9, which was -36 lower than the previous day. The implied volatity was 13.08, the open interest changed by 4 which increased total open position to 89
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 502.9, which was -0.35 lower than the previous day. The implied volatity was 13.3, the open interest changed by 22 which increased total open position to 85
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 498.7, which was -158.3 lower than the previous day. The implied volatity was 13.5, the open interest changed by -26 which decreased total open position to 63
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 657, which was -465 lower than the previous day. The implied volatity was 14.95, the open interest changed by 3 which increased total open position to 89
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 1129.6, which was -174.35 lower than the previous day. The implied volatity was 14.4, the open interest changed by -4 which decreased total open position to 86
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 1303.95, which was 576.6 higher than the previous day. The implied volatity was 15.1, the open interest changed by 47 which increased total open position to 90
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 727.35, which was 70.5 higher than the previous day. The implied volatity was 13.98, the open interest changed by 8 which increased total open position to 43
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 656.85, which was -213.15 lower than the previous day. The implied volatity was 14.47, the open interest changed by -1 which decreased total open position to 35
On 28 Jan BANKNIFTY was trading at 59598.80. The strike last trading price was 870, which was 46.05 higher than the previous day. The implied volatity was 15.41, the open interest changed by 2 which increased total open position to 36
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 845.25, which was -248.75 lower than the previous day. The implied volatity was 14.28, the open interest changed by 2 which increased total open position to 34
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 1094, which was 44 higher than the previous day. The implied volatity was 13.27, the open interest changed by 7 which increased total open position to 32
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 1050, which was 372.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 1050, which was 372.2 higher than the previous day. The implied volatity was 13.82, the open interest changed by 19 which increased total open position to 25
On 20 Jan BANKNIFTY was trading at 59404.20. The strike last trading price was 677.8, which was 111.8 higher than the previous day. The implied volatity was 12.27, the open interest changed by 1 which increased total open position to 6
On 19 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 566, which was -243.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 566, which was -243.9 lower than the previous day. The implied volatity was 13.2, the open interest changed by 1 which increased total open position to 5
On 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 809.9, which was -585.55 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 809.9, which was -585.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 809.9, which was -585.55 lower than the previous day. The implied volatity was 13.93, the open interest changed by 5 which increased total open position to 5
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 1395.45, which was 0 lower than the previous day. The implied volatity was 1.26, 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 1395.45, which was 0 lower than the previous day. The implied volatity was 1.53, 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 1395.45, which was 0 lower than the previous day. The implied volatity was 1.77, 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 1395.45, which was 0 lower than the previous day. The implied volatity was 1.86, 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 1395.45, 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 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 1395.45, which was 0 lower than the previous day. The implied volatity was 1.93, 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 1395.45, which was 0 lower than the previous day. The implied volatity was 1.58, 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 1395.45, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
