BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
12 Jan 2026 04:12 PM IST
| BANKNIFTY 27-JAN-2026 59600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 47.64
Theta: -26.13
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jan | 59450.50 | 613.55 | 91.6 | 10.83 | 52,041 | 1,171 | 7,379 | |||||||||
| 9 Jan | 59251.55 | 503.45 | -208.25 | 9.95 | 64,489 | 3,257 | 6,209 | |||||||||
| 8 Jan | 59686.50 | 709.9 | -174.45 | 9.13 | 23,063 | 704 | 2,953 | |||||||||
| 7 Jan | 59990.85 | 878 | -122.3 | 7.84 | 4,840 | -246 | 2,279 | |||||||||
| 6 Jan | 60118.40 | 1010.35 | 75.35 | 8.40 | 1,227 | -12 | 2,528 | |||||||||
| 5 Jan | 60044.20 | 905.6 | -142.35 | 6.21 | 2,506 | -135 | 2,552 | |||||||||
| 2 Jan | 60150.95 | 1085 | 284.1 | 6.81 | 10,322 | -1,779 | 2,704 | |||||||||
| 1 Jan | 59711.55 | 805 | 25.95 | 7.75 | 38,863 | 1,200 | 4,492 | |||||||||
| 31 Dec | 59581.85 | 803.6 | 166.75 | 8.48 | 37,043 | 1,890 | 3,313 | |||||||||
| 30 Dec | 59171.25 | 648 | 90 | 9.05 | 5,283 | 151 | 1,393 | |||||||||
| 29 Dec | 58932.35 | 556 | -69.65 | 9.63 | 1,600 | 187 | 1,244 | |||||||||
| 26 Dec | 59011.35 | 621 | -125.95 | 9.50 | 1,294 | 276 | 1,058 | |||||||||
| 24 Dec | 59183.60 | 722.95 | -120.4 | 9.30 | 811 | 147 | 780 | |||||||||
| 23 Dec | 59299.55 | 829.55 | -25.8 | 9.58 | 354 | -72 | 633 | |||||||||
| 22 Dec | 59304.00 | 862.85 | 88.2 | 9.72 | 347 | 30 | 703 | |||||||||
| 19 Dec | 59069.20 | 778.8 | 39.45 | 9.60 | 318 | 53 | 673 | |||||||||
| 18 Dec | 58912.85 | 732.05 | -31.3 | 9.71 | 522 | 227 | 622 | |||||||||
| 17 Dec | 58926.75 | 778.9 | -74.9 | 9.78 | 374 | -27 | 396 | |||||||||
| 16 Dec | 59034.60 | 835.7 | -217.55 | 9.85 | 256 | 98 | 423 | |||||||||
| 15 Dec | 59461.80 | 1057.9 | 6.7 | 9.33 | 130 | 38 | 325 | |||||||||
| 12 Dec | 59389.95 | 1061.8 | 82.9 | 9.06 | 154 | 10 | 287 | |||||||||
| 11 Dec | 59209.85 | 984.05 | 75.45 | 9.31 | 83 | 0 | 276 | |||||||||
| 10 Dec | 58960.40 | 895 | -152.1 | 9.94 | 109 | -15 | 275 | |||||||||
| 9 Dec | 59222.35 | 1044.05 | -42.55 | 9.55 | 100 | 64 | 290 | |||||||||
| 8 Dec | 59238.55 | 1060.9 | -363.5 | 9.95 | 247 | 128 | 227 | |||||||||
| 5 Dec | 59777.20 | 1430.85 | 208.35 | 9.35 | 158 | 23 | 99 | |||||||||
| 4 Dec | 59288.70 | 1222.5 | -42.3 | 10.15 | 19 | 2 | 76 | |||||||||
| 3 Dec | 59348.25 | 1307.7 | 37.7 | 10.34 | 52 | 2 | 74 | |||||||||
| 2 Dec | 59273.80 | 1270 | -169.25 | 9.81 | 45 | 15 | 75 | |||||||||
| 1 Dec | 59681.35 | 1426.55 | -106.2 | 8.73 | 23 | 1 | 61 | |||||||||
| 28 Nov | 59752.70 | 1532.75 | 0.55 | 9.12 | 4 | -1 | 60 | |||||||||
| 27 Nov | 59737.30 | 1531.9 | 401.15 | 8.68 | 106 | 55 | 61 | |||||||||
| 26 Nov | 59528.05 | 1130.75 | 118.4 | - | 0 | 2 | 0 | |||||||||
| 25 Nov | 58820.30 | 1130.75 | 118.4 | 10.40 | 3 | 2 | 6 | |||||||||
| 24 Nov | 58835.35 | 1012.35 | -10.55 | - | 0 | 0 | 0 | |||||||||
| 21 Nov | 58867.70 | 1012.35 | -10.55 | - | 0 | 0 | 0 | |||||||||
| 20 Nov | 59347.70 | 1012.35 | -10.55 | - | 0 | 0 | 0 | |||||||||
| 19 Nov | 59216.05 | 1012.35 | -10.55 | - | 0 | 0 | 0 | |||||||||
| 18 Nov | 58899.25 | 1012.35 | -10.55 | - | 0 | 0 | 0 | |||||||||
| 17 Nov | 58962.70 | 1012.35 | -10.55 | - | 0 | 0 | 0 | |||||||||
| 14 Nov | 58517.55 | 1012.35 | -10.55 | - | 0 | 2 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Nov | 58381.95 | 1012.35 | -10.55 | 9.58 | 3 | 2 | 4 | |||||||||
| 12 Nov | 58274.65 | 1022.9 | 102.45 | 10.36 | 1 | 0 | 1 | |||||||||
| 11 Nov | 58138.15 | 920.45 | -827.75 | - | 0 | 1 | 0 | |||||||||
| 10 Nov | 57937.55 | 920.45 | -827.75 | 10.55 | 1 | 0 | 0 | |||||||||
| 7 Nov | 57876.80 | 1748.2 | 0 | 0.36 | 0 | 0 | 0 | |||||||||
| 6 Nov | 57554.25 | 1748.2 | 0 | 0.61 | 0 | 0 | 0 | |||||||||
| 31 Oct | 57776.35 | 1748.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 59600 expiring on 27JAN2026
Delta for 59600 CE is 0.56
Historical price for 59600 CE is as follows
On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 613.55, which was 91.6 higher than the previous day. The implied volatity was 10.83, the open interest changed by 1171 which increased total open position to 7379
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 503.45, which was -208.25 lower than the previous day. The implied volatity was 9.95, the open interest changed by 3257 which increased total open position to 6209
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 709.9, which was -174.45 lower than the previous day. The implied volatity was 9.13, the open interest changed by 704 which increased total open position to 2953
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 878, which was -122.3 lower than the previous day. The implied volatity was 7.84, the open interest changed by -246 which decreased total open position to 2279
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 1010.35, which was 75.35 higher than the previous day. The implied volatity was 8.40, the open interest changed by -12 which decreased total open position to 2528
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 905.6, which was -142.35 lower than the previous day. The implied volatity was 6.21, the open interest changed by -135 which decreased total open position to 2552
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 1085, which was 284.1 higher than the previous day. The implied volatity was 6.81, the open interest changed by -1779 which decreased total open position to 2704
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 805, which was 25.95 higher than the previous day. The implied volatity was 7.75, the open interest changed by 1200 which increased total open position to 4492
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 803.6, which was 166.75 higher than the previous day. The implied volatity was 8.48, the open interest changed by 1890 which increased total open position to 3313
On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 648, which was 90 higher than the previous day. The implied volatity was 9.05, the open interest changed by 151 which increased total open position to 1393
On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 556, which was -69.65 lower than the previous day. The implied volatity was 9.63, the open interest changed by 187 which increased total open position to 1244
On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 621, which was -125.95 lower than the previous day. The implied volatity was 9.50, the open interest changed by 276 which increased total open position to 1058
On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 722.95, which was -120.4 lower than the previous day. The implied volatity was 9.30, the open interest changed by 147 which increased total open position to 780
On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 829.55, which was -25.8 lower than the previous day. The implied volatity was 9.58, the open interest changed by -72 which decreased total open position to 633
On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 862.85, which was 88.2 higher than the previous day. The implied volatity was 9.72, the open interest changed by 30 which increased total open position to 703
On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 778.8, which was 39.45 higher than the previous day. The implied volatity was 9.60, the open interest changed by 53 which increased total open position to 673
On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 732.05, which was -31.3 lower than the previous day. The implied volatity was 9.71, the open interest changed by 227 which increased total open position to 622
On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 778.9, which was -74.9 lower than the previous day. The implied volatity was 9.78, the open interest changed by -27 which decreased total open position to 396
On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 835.7, which was -217.55 lower than the previous day. The implied volatity was 9.85, the open interest changed by 98 which increased total open position to 423
On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 1057.9, which was 6.7 higher than the previous day. The implied volatity was 9.33, the open interest changed by 38 which increased total open position to 325
On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 1061.8, which was 82.9 higher than the previous day. The implied volatity was 9.06, the open interest changed by 10 which increased total open position to 287
On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 984.05, which was 75.45 higher than the previous day. The implied volatity was 9.31, the open interest changed by 0 which decreased total open position to 276
On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 895, which was -152.1 lower than the previous day. The implied volatity was 9.94, the open interest changed by -15 which decreased total open position to 275
On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 1044.05, which was -42.55 lower than the previous day. The implied volatity was 9.55, the open interest changed by 64 which increased total open position to 290
On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 1060.9, which was -363.5 lower than the previous day. The implied volatity was 9.95, the open interest changed by 128 which increased total open position to 227
On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 1430.85, which was 208.35 higher than the previous day. The implied volatity was 9.35, the open interest changed by 23 which increased total open position to 99
On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 1222.5, which was -42.3 lower than the previous day. The implied volatity was 10.15, the open interest changed by 2 which increased total open position to 76
On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 1307.7, which was 37.7 higher than the previous day. The implied volatity was 10.34, the open interest changed by 2 which increased total open position to 74
On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 1270, which was -169.25 lower than the previous day. The implied volatity was 9.81, the open interest changed by 15 which increased total open position to 75
On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 1426.55, which was -106.2 lower than the previous day. The implied volatity was 8.73, the open interest changed by 1 which increased total open position to 61
On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 1532.75, which was 0.55 higher than the previous day. The implied volatity was 9.12, the open interest changed by -1 which decreased total open position to 60
On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 1531.9, which was 401.15 higher than the previous day. The implied volatity was 8.68, the open interest changed by 55 which increased total open position to 61
On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 1130.75, which was 118.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1130.75, which was 118.4 higher than the previous day. The implied volatity was 10.40, the open interest changed by 2 which increased total open position to 6
On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1012.35, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1012.35, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 1012.35, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 1012.35, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 1012.35, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 1012.35, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 1012.35, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 1012.35, which was -10.55 lower than the previous day. The implied volatity was 9.58, the open interest changed by 2 which increased total open position to 4
On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 1022.9, which was 102.45 higher than the previous day. The implied volatity was 10.36, the open interest changed by 0 which decreased total open position to 1
On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 920.45, which was -827.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 920.45, which was -827.75 lower than the previous day. The implied volatity was 10.55, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 1748.2, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1748.2, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 1748.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 27JAN2026 59600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 47.67
Theta: -10.50
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jan | 59450.50 | 457.05 | -113.75 | 11.25 | 32,593 | 311 | 5,935 |
| 9 Jan | 59251.55 | 579.35 | 162.35 | 10.66 | 85,086 | -17 | 5,893 |
| 8 Jan | 59686.50 | 422.55 | 107.65 | 10.99 | 56,390 | 195 | 5,915 |
| 7 Jan | 59990.85 | 319.05 | 13.45 | 10.90 | 18,416 | -149 | 5,724 |
| 6 Jan | 60118.40 | 297.75 | -62.15 | 11.03 | 14,279 | 30 | 5,879 |
| 5 Jan | 60044.20 | 366.05 | 36 | 11.96 | 20,492 | -728 | 5,840 |
| 2 Jan | 60150.95 | 321.3 | -140.85 | 11.34 | 18,587 | -125 | 6,567 |
| 1 Jan | 59711.55 | 458 | -49 | 10.92 | 46,210 | 2,328 | 6,699 |
| 31 Dec | 59581.85 | 491.5 | -158.7 | 10.79 | 38,237 | 3,115 | 4,496 |
| 30 Dec | 59171.25 | 622.25 | -185.8 | 10.15 | 2,648 | 709 | 1,363 |
| 29 Dec | 58932.35 | 810.7 | 41.15 | 10.84 | 628 | -25 | 655 |
| 26 Dec | 59011.35 | 766.2 | 90.1 | 10.36 | 808 | 39 | 679 |
| 24 Dec | 59183.60 | 685.4 | 46.25 | 10.14 | 625 | 72 | 646 |
| 23 Dec | 59299.55 | 641.15 | -14.8 | 10.37 | 179 | 5 | 573 |
| 22 Dec | 59304.00 | 648.95 | -111.1 | 10.47 | 339 | 15 | 569 |
| 19 Dec | 59069.20 | 781 | -88.25 | 10.66 | 222 | 129 | 549 |
| 18 Dec | 58912.85 | 874.25 | 20.55 | 10.93 | 276 | 93 | 421 |
| 17 Dec | 58926.75 | 843 | -8.05 | 10.80 | 267 | -82 | 329 |
| 16 Dec | 59034.60 | 951.45 | 278.05 | 12.53 | 191 | -2 | 408 |
| 15 Dec | 59461.80 | 664.25 | -31.75 | 11.23 | 140 | 39 | 411 |
| 12 Dec | 59389.95 | 696 | -83.1 | 11.27 | 97 | 2 | 371 |
| 11 Dec | 59209.85 | 776.95 | -134.25 | 11.24 | 268 | 150 | 368 |
| 10 Dec | 58960.40 | 911.15 | 120 | 11.25 | 167 | 33 | 220 |
| 9 Dec | 59222.35 | 790.05 | -14.85 | 11.37 | 196 | 1 | 188 |
| 8 Dec | 59238.55 | 838.55 | 215.15 | 11.61 | 278 | 106 | 185 |
| 5 Dec | 59777.20 | 619 | -177.45 | 11.57 | 428 | -22 | 81 |
| 4 Dec | 59288.70 | 797 | -15 | 11.61 | 22 | -2 | 113 |
| 3 Dec | 59348.25 | 814.5 | -23.5 | 12.15 | 64 | 8 | 105 |
| 2 Dec | 59273.80 | 824.75 | 42.6 | 12.17 | 308 | 38 | 97 |
| 1 Dec | 59681.35 | 782.15 | 55 | 13.15 | 78 | -8 | 60 |
| 28 Nov | 59752.70 | 730.45 | -29.55 | 12.56 | 107 | 6 | 68 |
| 27 Nov | 59737.30 | 762.1 | -94.25 | 13.00 | 228 | 23 | 42 |
| 26 Nov | 59528.05 | 856.35 | -217.25 | 13.04 | 9 | 1 | 18 |
| 25 Nov | 58820.30 | 1073.6 | -81.45 | - | 0 | 0 | 0 |
| 24 Nov | 58835.35 | 1073.6 | -81.45 | 11.88 | 2 | 1 | 18 |
| 21 Nov | 58867.70 | 1155.05 | -1078.05 | 13.12 | 17 | 16 | 16 |
| 20 Nov | 59347.70 | 2233.1 | 0 | 0.79 | 0 | 0 | 0 |
| 19 Nov | 59216.05 | 2233.1 | 0 | 0.68 | 0 | 0 | 0 |
| 18 Nov | 58899.25 | 2233.1 | 0 | 0.36 | 0 | 0 | 0 |
| 17 Nov | 58962.70 | 2233.1 | 0 | 0.48 | 0 | 0 | 0 |
| 14 Nov | 58517.55 | 2233.1 | 0 | 0.13 | 0 | 0 | 0 |
| 13 Nov | 58381.95 | 2233.1 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 58274.65 | 2233.1 | 0 | - | 0 | 0 | 0 |
| 11 Nov | 58138.15 | 2233.1 | 0 | - | 0 | 0 | 0 |
| 10 Nov | 57937.55 | 2233.1 | 0 | - | 0 | 0 | 0 |
| 7 Nov | 57876.80 | 2233.1 | 0 | - | 0 | 0 | 0 |
| 6 Nov | 57554.25 | 2233.1 | 0 | - | 0 | 0 | 0 |
| 31 Oct | 57776.35 | 2233.1 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 59600 expiring on 27JAN2026
Delta for 59600 PE is -0.44
Historical price for 59600 PE is as follows
On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 457.05, which was -113.75 lower than the previous day. The implied volatity was 11.25, the open interest changed by 311 which increased total open position to 5935
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 579.35, which was 162.35 higher than the previous day. The implied volatity was 10.66, the open interest changed by -17 which decreased total open position to 5893
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 422.55, which was 107.65 higher than the previous day. The implied volatity was 10.99, the open interest changed by 195 which increased total open position to 5915
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 319.05, which was 13.45 higher than the previous day. The implied volatity was 10.90, the open interest changed by -149 which decreased total open position to 5724
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 297.75, which was -62.15 lower than the previous day. The implied volatity was 11.03, the open interest changed by 30 which increased total open position to 5879
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 366.05, which was 36 higher than the previous day. The implied volatity was 11.96, the open interest changed by -728 which decreased total open position to 5840
On 2 Jan BANKNIFTY was trading at 60150.95. The strike last trading price was 321.3, which was -140.85 lower than the previous day. The implied volatity was 11.34, the open interest changed by -125 which decreased total open position to 6567
On 1 Jan BANKNIFTY was trading at 59711.55. The strike last trading price was 458, which was -49 lower than the previous day. The implied volatity was 10.92, the open interest changed by 2328 which increased total open position to 6699
On 31 Dec BANKNIFTY was trading at 59581.85. The strike last trading price was 491.5, which was -158.7 lower than the previous day. The implied volatity was 10.79, the open interest changed by 3115 which increased total open position to 4496
On 30 Dec BANKNIFTY was trading at 59171.25. The strike last trading price was 622.25, which was -185.8 lower than the previous day. The implied volatity was 10.15, the open interest changed by 709 which increased total open position to 1363
On 29 Dec BANKNIFTY was trading at 58932.35. The strike last trading price was 810.7, which was 41.15 higher than the previous day. The implied volatity was 10.84, the open interest changed by -25 which decreased total open position to 655
On 26 Dec BANKNIFTY was trading at 59011.35. The strike last trading price was 766.2, which was 90.1 higher than the previous day. The implied volatity was 10.36, the open interest changed by 39 which increased total open position to 679
On 24 Dec BANKNIFTY was trading at 59183.60. The strike last trading price was 685.4, which was 46.25 higher than the previous day. The implied volatity was 10.14, the open interest changed by 72 which increased total open position to 646
On 23 Dec BANKNIFTY was trading at 59299.55. The strike last trading price was 641.15, which was -14.8 lower than the previous day. The implied volatity was 10.37, the open interest changed by 5 which increased total open position to 573
On 22 Dec BANKNIFTY was trading at 59304.00. The strike last trading price was 648.95, which was -111.1 lower than the previous day. The implied volatity was 10.47, the open interest changed by 15 which increased total open position to 569
On 19 Dec BANKNIFTY was trading at 59069.20. The strike last trading price was 781, which was -88.25 lower than the previous day. The implied volatity was 10.66, the open interest changed by 129 which increased total open position to 549
On 18 Dec BANKNIFTY was trading at 58912.85. The strike last trading price was 874.25, which was 20.55 higher than the previous day. The implied volatity was 10.93, the open interest changed by 93 which increased total open position to 421
On 17 Dec BANKNIFTY was trading at 58926.75. The strike last trading price was 843, which was -8.05 lower than the previous day. The implied volatity was 10.80, the open interest changed by -82 which decreased total open position to 329
On 16 Dec BANKNIFTY was trading at 59034.60. The strike last trading price was 951.45, which was 278.05 higher than the previous day. The implied volatity was 12.53, the open interest changed by -2 which decreased total open position to 408
On 15 Dec BANKNIFTY was trading at 59461.80. The strike last trading price was 664.25, which was -31.75 lower than the previous day. The implied volatity was 11.23, the open interest changed by 39 which increased total open position to 411
On 12 Dec BANKNIFTY was trading at 59389.95. The strike last trading price was 696, which was -83.1 lower than the previous day. The implied volatity was 11.27, the open interest changed by 2 which increased total open position to 371
On 11 Dec BANKNIFTY was trading at 59209.85. The strike last trading price was 776.95, which was -134.25 lower than the previous day. The implied volatity was 11.24, the open interest changed by 150 which increased total open position to 368
On 10 Dec BANKNIFTY was trading at 58960.40. The strike last trading price was 911.15, which was 120 higher than the previous day. The implied volatity was 11.25, the open interest changed by 33 which increased total open position to 220
On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 790.05, which was -14.85 lower than the previous day. The implied volatity was 11.37, the open interest changed by 1 which increased total open position to 188
On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 838.55, which was 215.15 higher than the previous day. The implied volatity was 11.61, the open interest changed by 106 which increased total open position to 185
On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 619, which was -177.45 lower than the previous day. The implied volatity was 11.57, the open interest changed by -22 which decreased total open position to 81
On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 797, which was -15 lower than the previous day. The implied volatity was 11.61, the open interest changed by -2 which decreased total open position to 113
On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 814.5, which was -23.5 lower than the previous day. The implied volatity was 12.15, the open interest changed by 8 which increased total open position to 105
On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 824.75, which was 42.6 higher than the previous day. The implied volatity was 12.17, the open interest changed by 38 which increased total open position to 97
On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 782.15, which was 55 higher than the previous day. The implied volatity was 13.15, the open interest changed by -8 which decreased total open position to 60
On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 730.45, which was -29.55 lower than the previous day. The implied volatity was 12.56, the open interest changed by 6 which increased total open position to 68
On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 762.1, which was -94.25 lower than the previous day. The implied volatity was 13.00, the open interest changed by 23 which increased total open position to 42
On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 856.35, which was -217.25 lower than the previous day. The implied volatity was 13.04, the open interest changed by 1 which increased total open position to 18
On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 1073.6, which was -81.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 1073.6, which was -81.45 lower than the previous day. The implied volatity was 11.88, the open interest changed by 1 which increased total open position to 18
On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 1155.05, which was -1078.05 lower than the previous day. The implied volatity was 13.12, the open interest changed by 16 which increased total open position to 16
On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 2233.1, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 2233.1, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 2233.1, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 2233.1, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2233.1, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2233.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2233.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2233.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2233.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2233.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 2233.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2233.1, 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































































































































































































































