BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
13 Mar 2026 04:12 PM IST
| BANKNIFTY 30-MAR-2026 60100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 7.78
Theta: -6.32
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 53757.85 | 33.4 | -13.45 | 25.78 | 2,168 | 263 | 2,291 | |||||||||
| 12 Mar | 55100.95 | 47.8 | -24.7 | 21.34 | 3,087 | -31 | 2,028 | |||||||||
| 11 Mar | 55735.75 | 72.75 | -62.8 | 20.39 | 5,323 | -871 | 2,059 | |||||||||
| 10 Mar | 56950.80 | 140.05 | -30.35 | 17.28 | 5,682 | -116 | 2,930 | |||||||||
| 9 Mar | 56019.80 | 171.55 | -162.85 | 22.39 | 7,107 | -378 | 3,046 | |||||||||
| 6 Mar | 57783.25 | 321.45 | -276.25 | 16.68 | 10,635 | 608 | 3,424 | |||||||||
| 5 Mar | 59055.85 | 571.7 | -77.8 | 14.29 | 10,436 | 520 | 2,816 | |||||||||
| 4 Mar | 58755.25 | 650.55 | -346.7 | 16.57 | 10,529 | -76 | 2,296 | |||||||||
| 2 Mar | 59839.65 | 996.05 | -322.3 | 13.34 | 23,839 | 1,916 | 2,372 | |||||||||
| 27 Feb | 60529.00 | 1288.55 | -461.6 | 10.82 | 184 | 43 | 456 | |||||||||
| 26 Feb | 61187.70 | 1747.3 | 65.1 | 10.65 | 107 | 2 | 413 | |||||||||
| 25 Feb | 61043.35 | 1693.3 | -62.05 | 10.63 | 214 | 109 | 411 | |||||||||
| 24 Feb | 61047.30 | 1743.7 | -120.65 | 9.75 | 213 | 65 | 302 | |||||||||
| 23 Feb | 61264.25 | 1869 | 28.95 | 8.77 | 40 | -1 | 237 | |||||||||
| 20 Feb | 61172.00 | 1840 | 348.45 | 9.29 | 71 | -19 | 238 | |||||||||
| 19 Feb | 60739.55 | 1480 | -618.5 | 9.39 | 418 | 50 | 257 | |||||||||
| 18 Feb | 61550.80 | 2097.75 | 289.45 | 6.14 | 48 | 21 | 207 | |||||||||
| 17 Feb | 61174.00 | 1836.55 | 151.4 | 8.07 | 361 | 67 | 186 | |||||||||
| 16 Feb | 60949.10 | 1702 | 440.85 | 7.52 | 165 | 43 | 119 | |||||||||
| 13 Feb | 60186.65 | 1250 | -293.45 | 9.34 | 74 | 17 | 76 | |||||||||
| 12 Feb | 60739.75 | 1543.45 | -6.55 | 7.63 | 2 | 0 | 59 | |||||||||
| 11 Feb | 60745.35 | 1550 | 91.2 | 7.02 | 1 | 0 | 59 | |||||||||
| 10 Feb | 60626.40 | 1458.8 | -71 | 7.48 | 8 | -2 | 59 | |||||||||
| 9 Feb | 60669.35 | 1532.6 | 279.2 | 7.1 | 104 | -21 | 61 | |||||||||
| 6 Feb | 60120.55 | 1249.55 | -75.7 | 8.2 | 102 | -23 | 82 | |||||||||
| 5 Feb | 60063.65 | 1315.35 | -127.45 | 9.27 | 114 | 9 | 105 | |||||||||
| 4 Feb | 60238.15 | 1445.4 | 71.35 | 9.88 | 152 | -18 | 96 | |||||||||
| 3 Feb | 60041.30 | 1382.15 | 561.7 | 10.06 | 203 | 70 | 114 | |||||||||
| 2 Feb | 58619.00 | 820.45 | 22.85 | 11.89 | 19 | -10 | 44 | |||||||||
| 1 Feb | 58417.20 | 779.7 | -538.95 | 12.36 | 21 | 5 | 54 | |||||||||
| 30 Jan | 59610.45 | 1318.65 | -127.35 | 11.38 | 33 | -1 | 49 | |||||||||
| 29 Jan | 59957.85 | 1466.9 | 216 | 10.29 | 60 | 0 | 50 | |||||||||
| 28 Jan | 59598.80 | 1250.9 | 30.5 | 10.43 | 3 | -1 | 50 | |||||||||
| 27 Jan | 59205.45 | 1211 | 221.7 | 11 | 4 | -39 | 51 | |||||||||
| 23 Jan | 58473.10 | 989.3 | -181.4 | 12.39 | 81 | 2 | 90 | |||||||||
| 22 Jan | 59200.10 | 1170.7 | 125.7 | 10.3 | 17 | 4 | 88 | |||||||||
| 21 Jan | 58800.30 | 1045 | -197.75 | 11.46 | 83 | 55 | 84 | |||||||||
| 20 Jan | 59404.20 | 1224.25 | -180.75 | 9.86 | 18 | -1 | 29 | |||||||||
| 19 Jan | 59891.35 | 1405 | 258.4 | - | 0 | 0 | 30 | |||||||||
| 16 Jan | 60095.15 | 1405 | 258.4 | - | 0 | 0 | 30 | |||||||||
| 14 Jan | 59580.15 | 1405 | 258.4 | - | 0 | 30 | 30 | |||||||||
| 13 Jan | 59578.80 | 1405 | 258.4 | 9.53 | 4 | 2 | 0 | |||||||||
| 12 Jan | 59450.50 | 1146.6 | -228.4 | 6.95 | 35 | 5 | 27 | |||||||||
| 9 Jan | 59251.55 | 1375 | -105 | 10.19 | 52 | 16 | 22 | |||||||||
| 8 Jan | 59686.50 | 1480 | -222.3 | 8.7 | 3 | 1 | 6 | |||||||||
| 7 Jan | 59990.85 | 1702.3 | 77.3 | - | 0 | 1 | 5 | |||||||||
| 6 Jan | 60118.40 | 1702.3 | 77.3 | 7.67 | 3 | 4 | 4 | |||||||||
| 5 Jan | 60044.20 | 1625 | -200.6 | 6.99 | 2 | 0 | 0 | |||||||||
| 2 Jan | 60150.95 | 1825.6 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Jan | 59711.55 | 1825.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 59581.85 | 1825.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 60100 expiring on 30MAR2026
Delta for 60100 CE is 0.03
Historical price for 60100 CE is as follows
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 33.4, which was -13.45 lower than the previous day. The implied volatity was 25.78, the open interest changed by 263 which increased total open position to 2291
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 47.8, which was -24.7 lower than the previous day. The implied volatity was 21.34, the open interest changed by -31 which decreased total open position to 2028
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 72.75, which was -62.8 lower than the previous day. The implied volatity was 20.39, the open interest changed by -871 which decreased total open position to 2059
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 140.05, which was -30.35 lower than the previous day. The implied volatity was 17.28, the open interest changed by -116 which decreased total open position to 2930
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 171.55, which was -162.85 lower than the previous day. The implied volatity was 22.39, the open interest changed by -378 which decreased total open position to 3046
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 321.45, which was -276.25 lower than the previous day. The implied volatity was 16.68, the open interest changed by 608 which increased total open position to 3424
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 571.7, which was -77.8 lower than the previous day. The implied volatity was 14.29, the open interest changed by 520 which increased total open position to 2816
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 650.55, which was -346.7 lower than the previous day. The implied volatity was 16.57, the open interest changed by -76 which decreased total open position to 2296
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 996.05, which was -322.3 lower than the previous day. The implied volatity was 13.34, the open interest changed by 1916 which increased total open position to 2372
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 1288.55, which was -461.6 lower than the previous day. The implied volatity was 10.82, the open interest changed by 43 which increased total open position to 456
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 1747.3, which was 65.1 higher than the previous day. The implied volatity was 10.65, the open interest changed by 2 which increased total open position to 413
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 1693.3, which was -62.05 lower than the previous day. The implied volatity was 10.63, the open interest changed by 109 which increased total open position to 411
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 1743.7, which was -120.65 lower than the previous day. The implied volatity was 9.75, the open interest changed by 65 which increased total open position to 302
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 1869, which was 28.95 higher than the previous day. The implied volatity was 8.77, the open interest changed by -1 which decreased total open position to 237
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 1840, which was 348.45 higher than the previous day. The implied volatity was 9.29, the open interest changed by -19 which decreased total open position to 238
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 1480, which was -618.5 lower than the previous day. The implied volatity was 9.39, the open interest changed by 50 which increased total open position to 257
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 2097.75, which was 289.45 higher than the previous day. The implied volatity was 6.14, the open interest changed by 21 which increased total open position to 207
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 1836.55, which was 151.4 higher than the previous day. The implied volatity was 8.07, the open interest changed by 67 which increased total open position to 186
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 1702, which was 440.85 higher than the previous day. The implied volatity was 7.52, the open interest changed by 43 which increased total open position to 119
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 1250, which was -293.45 lower than the previous day. The implied volatity was 9.34, the open interest changed by 17 which increased total open position to 76
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 1543.45, which was -6.55 lower than the previous day. The implied volatity was 7.63, the open interest changed by 0 which decreased total open position to 59
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 1550, which was 91.2 higher than the previous day. The implied volatity was 7.02, the open interest changed by 0 which decreased total open position to 59
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 1458.8, which was -71 lower than the previous day. The implied volatity was 7.48, the open interest changed by -2 which decreased total open position to 59
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 1532.6, which was 279.2 higher than the previous day. The implied volatity was 7.1, the open interest changed by -21 which decreased total open position to 61
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 1249.55, which was -75.7 lower than the previous day. The implied volatity was 8.2, the open interest changed by -23 which decreased total open position to 82
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 1315.35, which was -127.45 lower than the previous day. The implied volatity was 9.27, the open interest changed by 9 which increased total open position to 105
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 1445.4, which was 71.35 higher than the previous day. The implied volatity was 9.88, the open interest changed by -18 which decreased total open position to 96
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 1382.15, which was 561.7 higher than the previous day. The implied volatity was 10.06, the open interest changed by 70 which increased total open position to 114
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 820.45, which was 22.85 higher than the previous day. The implied volatity was 11.89, the open interest changed by -10 which decreased total open position to 44
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 779.7, which was -538.95 lower than the previous day. The implied volatity was 12.36, the open interest changed by 5 which increased total open position to 54
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 1318.65, which was -127.35 lower than the previous day. The implied volatity was 11.38, the open interest changed by -1 which decreased total open position to 49
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 1466.9, which was 216 higher than the previous day. The implied volatity was 10.29, the open interest changed by 0 which decreased total open position to 50
On 28 Jan BANKNIFTY was trading at 59598.80. The strike last trading price was 1250.9, which was 30.5 higher than the previous day. The implied volatity was 10.43, the open interest changed by -1 which decreased total open position to 50
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 1211, which was 221.7 higher than the previous day. The implied volatity was 11, the open interest changed by -39 which decreased total open position to 51
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 989.3, which was -181.4 lower than the previous day. The implied volatity was 12.39, the open interest changed by 2 which increased total open position to 90
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 1170.7, which was 125.7 higher than the previous day. The implied volatity was 10.3, the open interest changed by 4 which increased total open position to 88
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 1045, which was -197.75 lower than the previous day. The implied volatity was 11.46, the open interest changed by 55 which increased total open position to 84
On 20 Jan BANKNIFTY was trading at 59404.20. The strike last trading price was 1224.25, which was -180.75 lower than the previous day. The implied volatity was 9.86, the open interest changed by -1 which decreased total open position to 29
On 19 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 1405, which was 258.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 1405, which was 258.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 1405, which was 258.4 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 30
On 13 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 1405, which was 258.4 higher than the previous day. The implied volatity was 9.53, the open interest changed by 2 which increased total open position to 0
On 12 Jan BANKNIFTY was trading at 59450.50. The strike last trading price was 1146.6, which was -228.4 lower than the previous day. The implied volatity was 6.95, the open interest changed by 5 which increased total open position to 27
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 1375, which was -105 lower than the previous day. The implied volatity was 10.19, the open interest changed by 16 which increased total open position to 22
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 1480, which was -222.3 lower than the previous day. The implied volatity was 8.7, the open interest changed by 1 which increased total open position to 6
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 1702.3, which was 77.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 1702.3, which was 77.3 higher than the previous day. The implied volatity was 7.67, the open interest changed by 4 which increased total open position to 4
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 1625, which was -200.6 lower than the previous day. The implied volatity was 6.99, 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 1825.6, 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 1825.6, 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 1825.6, 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 60100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 16.95
Theta: -1.66
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 53757.85 | 6185.95 | 1468.8 | 33.98 | 302 | -11 | 899 |
| 12 Mar | 55100.95 | 4675.5 | 480.1 | 15.06 | 273 | -44 | 910 |
| 11 Mar | 55735.75 | 4195.8 | 1277.05 | 20.67 | 266 | -5 | 954 |
| 10 Mar | 56950.80 | 2904.2 | -1301.95 | 16.88 | 427 | -96 | 959 |
| 9 Mar | 56019.80 | 4206.15 | 1880.75 | 30.97 | 270 | -84 | 1,055 |
| 6 Mar | 57783.25 | 2316 | 994.95 | 18.3 | 833 | -167 | 1,139 |
| 5 Mar | 59055.85 | 1378.55 | -257.5 | 15.77 | 1,224 | -222 | 1,306 |
| 4 Mar | 58755.25 | 1596.55 | 725.35 | 17.36 | 2,764 | -840 | 1,528 |
| 2 Mar | 59839.65 | 846.95 | 327.2 | 14.44 | 39,467 | 1,218 | 2,368 |
| 27 Feb | 60529.00 | 518.7 | 158.45 | 12.81 | 10,347 | 119 | 1,150 |
| 26 Feb | 61187.70 | 363.6 | -52.65 | 13.1 | 5,404 | 118 | 1,031 |
| 25 Feb | 61043.35 | 412.8 | -7.9 | 13.37 | 4,706 | 403 | 913 |
| 24 Feb | 61047.30 | 420 | 35.25 | 13.69 | 1,363 | 196 | 510 |
| 23 Feb | 61264.25 | 392 | -35.95 | 13.95 | 446 | 16 | 314 |
| 20 Feb | 61172.00 | 422 | -104.8 | 13.55 | 651 | -16 | 298 |
| 19 Feb | 60739.55 | 565 | 183.3 | 13.48 | 610 | -87 | 314 |
| 18 Feb | 61550.80 | 377.95 | -67.9 | 14.07 | 276 | 27 | 401 |
| 17 Feb | 61174.00 | 455.6 | -56 | 13.75 | 575 | 80 | 374 |
| 16 Feb | 60949.10 | 503.3 | -202.8 | 13.76 | 397 | 132 | 294 |
| 13 Feb | 60186.65 | 728.6 | 217.55 | 12.95 | 302 | 39 | 162 |
| 12 Feb | 60739.75 | 508.1 | -11.9 | 12.37 | 96 | 5 | 123 |
| 11 Feb | 60745.35 | 519 | -48.8 | 12.56 | 87 | -5 | 118 |
| 10 Feb | 60626.40 | 559.6 | -27.55 | 12.36 | 89 | -17 | 123 |
| 9 Feb | 60669.35 | 582.15 | -198.1 | 12.98 | 203 | -51 | 140 |
| 6 Feb | 60120.55 | 782.55 | -34.25 | 12.95 | 250 | -7 | 191 |
| 5 Feb | 60063.65 | 815.3 | 9 | 13.03 | 234 | 51 | 198 |
| 4 Feb | 60238.15 | 812 | -101.6 | 13.34 | 144 | 35 | 147 |
| 3 Feb | 60041.30 | 925 | -494.8 | 13.84 | 159 | 55 | 112 |
| 2 Feb | 58619.00 | 1419.8 | 270.6 | - | 0 | 5 | 57 |
| 1 Feb | 58417.20 | 1419.8 | 270.6 | 10.28 | 19 | -7 | 52 |
| 30 Jan | 59610.45 | 1149 | -47.15 | 14.27 | 50 | 59 | 59 |
| 29 Jan | 59957.85 | 1196.15 | -252.75 | - | 0 | 0 | 0 |
| 28 Jan | 59598.80 | 1196.15 | -252.75 | 14.58 | 16 | 2 | 31 |
| 27 Jan | 59205.45 | 1448.9 | -242.05 | 16.23 | 1 | -2 | 29 |
| 23 Jan | 58473.10 | 1696.3 | 427.05 | 14.22 | 7 | 1 | 31 |
| 22 Jan | 59200.10 | 1269.25 | 229.25 | - | 0 | -1 | 30 |
| 21 Jan | 58800.30 | 1269.25 | 229.25 | 11.3 | 1 | 0 | 31 |
| 20 Jan | 59404.20 | 1040 | 109.7 | 11.98 | 1 | -1 | 31 |
| 19 Jan | 59891.35 | 930.3 | -1.3 | 12.73 | 30 | 23 | 32 |
| 16 Jan | 60095.15 | 931.6 | -98.05 | 13.65 | 1 | 0 | 9 |
| 14 Jan | 59580.15 | 1029.65 | -80.65 | 12.58 | 1 | 9 | 9 |
| 13 Jan | 59578.80 | 1110.3 | 104.15 | - | 0 | 0 | 0 |
| 12 Jan | 59450.50 | 1110.3 | 104.15 | 13.16 | 1 | 0 | 9 |
| 9 Jan | 59251.55 | 1006.15 | 106.15 | - | 0 | 1 | 9 |
| 8 Jan | 59686.50 | 1006.15 | 106.15 | 12.65 | 1 | 1 | 8 |
| 7 Jan | 59990.85 | 900 | 60 | 12.71 | 4 | 1 | 7 |
| 6 Jan | 60118.40 | 840 | -1024.45 | 12.5 | 8 | 6 | 6 |
| 5 Jan | 60044.20 | 1864.45 | 0 | 1.1 | 0 | 0 | 0 |
| 2 Jan | 60150.95 | 1864.45 | 0 | 1.22 | 0 | 0 | 0 |
| 1 Jan | 59711.55 | 1864.45 | 0 | 0.86 | 0 | 0 | 0 |
| 31 Dec | 59581.85 | 1864.45 | 0 | 0.79 | 0 | 0 | 0 |
For Nifty Bank - strike price 60100 expiring on 30MAR2026
Delta for 60100 PE is -0.92
Historical price for 60100 PE is as follows
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 6185.95, which was 1468.8 higher than the previous day. The implied volatity was 33.98, the open interest changed by -11 which decreased total open position to 899
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 4675.5, which was 480.1 higher than the previous day. The implied volatity was 15.06, the open interest changed by -44 which decreased total open position to 910
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 4195.8, which was 1277.05 higher than the previous day. The implied volatity was 20.67, the open interest changed by -5 which decreased total open position to 954
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 2904.2, which was -1301.95 lower than the previous day. The implied volatity was 16.88, the open interest changed by -96 which decreased total open position to 959
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 4206.15, which was 1880.75 higher than the previous day. The implied volatity was 30.97, the open interest changed by -84 which decreased total open position to 1055
On 6 Mar BANKNIFTY was trading at 57783.25. The strike last trading price was 2316, which was 994.95 higher than the previous day. The implied volatity was 18.3, the open interest changed by -167 which decreased total open position to 1139
On 5 Mar BANKNIFTY was trading at 59055.85. The strike last trading price was 1378.55, which was -257.5 lower than the previous day. The implied volatity was 15.77, the open interest changed by -222 which decreased total open position to 1306
On 4 Mar BANKNIFTY was trading at 58755.25. The strike last trading price was 1596.55, which was 725.35 higher than the previous day. The implied volatity was 17.36, the open interest changed by -840 which decreased total open position to 1528
On 2 Mar BANKNIFTY was trading at 59839.65. The strike last trading price was 846.95, which was 327.2 higher than the previous day. The implied volatity was 14.44, the open interest changed by 1218 which increased total open position to 2368
On 27 Feb BANKNIFTY was trading at 60529.00. The strike last trading price was 518.7, which was 158.45 higher than the previous day. The implied volatity was 12.81, the open interest changed by 119 which increased total open position to 1150
On 26 Feb BANKNIFTY was trading at 61187.70. The strike last trading price was 363.6, which was -52.65 lower than the previous day. The implied volatity was 13.1, the open interest changed by 118 which increased total open position to 1031
On 25 Feb BANKNIFTY was trading at 61043.35. The strike last trading price was 412.8, which was -7.9 lower than the previous day. The implied volatity was 13.37, the open interest changed by 403 which increased total open position to 913
On 24 Feb BANKNIFTY was trading at 61047.30. The strike last trading price was 420, which was 35.25 higher than the previous day. The implied volatity was 13.69, the open interest changed by 196 which increased total open position to 510
On 23 Feb BANKNIFTY was trading at 61264.25. The strike last trading price was 392, which was -35.95 lower than the previous day. The implied volatity was 13.95, the open interest changed by 16 which increased total open position to 314
On 20 Feb BANKNIFTY was trading at 61172.00. The strike last trading price was 422, which was -104.8 lower than the previous day. The implied volatity was 13.55, the open interest changed by -16 which decreased total open position to 298
On 19 Feb BANKNIFTY was trading at 60739.55. The strike last trading price was 565, which was 183.3 higher than the previous day. The implied volatity was 13.48, the open interest changed by -87 which decreased total open position to 314
On 18 Feb BANKNIFTY was trading at 61550.80. The strike last trading price was 377.95, which was -67.9 lower than the previous day. The implied volatity was 14.07, the open interest changed by 27 which increased total open position to 401
On 17 Feb BANKNIFTY was trading at 61174.00. The strike last trading price was 455.6, which was -56 lower than the previous day. The implied volatity was 13.75, the open interest changed by 80 which increased total open position to 374
On 16 Feb BANKNIFTY was trading at 60949.10. The strike last trading price was 503.3, which was -202.8 lower than the previous day. The implied volatity was 13.76, the open interest changed by 132 which increased total open position to 294
On 13 Feb BANKNIFTY was trading at 60186.65. The strike last trading price was 728.6, which was 217.55 higher than the previous day. The implied volatity was 12.95, the open interest changed by 39 which increased total open position to 162
On 12 Feb BANKNIFTY was trading at 60739.75. The strike last trading price was 508.1, which was -11.9 lower than the previous day. The implied volatity was 12.37, the open interest changed by 5 which increased total open position to 123
On 11 Feb BANKNIFTY was trading at 60745.35. The strike last trading price was 519, which was -48.8 lower than the previous day. The implied volatity was 12.56, the open interest changed by -5 which decreased total open position to 118
On 10 Feb BANKNIFTY was trading at 60626.40. The strike last trading price was 559.6, which was -27.55 lower than the previous day. The implied volatity was 12.36, the open interest changed by -17 which decreased total open position to 123
On 9 Feb BANKNIFTY was trading at 60669.35. The strike last trading price was 582.15, which was -198.1 lower than the previous day. The implied volatity was 12.98, the open interest changed by -51 which decreased total open position to 140
On 6 Feb BANKNIFTY was trading at 60120.55. The strike last trading price was 782.55, which was -34.25 lower than the previous day. The implied volatity was 12.95, the open interest changed by -7 which decreased total open position to 191
On 5 Feb BANKNIFTY was trading at 60063.65. The strike last trading price was 815.3, which was 9 higher than the previous day. The implied volatity was 13.03, the open interest changed by 51 which increased total open position to 198
On 4 Feb BANKNIFTY was trading at 60238.15. The strike last trading price was 812, which was -101.6 lower than the previous day. The implied volatity was 13.34, the open interest changed by 35 which increased total open position to 147
On 3 Feb BANKNIFTY was trading at 60041.30. The strike last trading price was 925, which was -494.8 lower than the previous day. The implied volatity was 13.84, the open interest changed by 55 which increased total open position to 112
On 2 Feb BANKNIFTY was trading at 58619.00. The strike last trading price was 1419.8, which was 270.6 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 57
On 1 Feb BANKNIFTY was trading at 58417.20. The strike last trading price was 1419.8, which was 270.6 higher than the previous day. The implied volatity was 10.28, the open interest changed by -7 which decreased total open position to 52
On 30 Jan BANKNIFTY was trading at 59610.45. The strike last trading price was 1149, which was -47.15 lower than the previous day. The implied volatity was 14.27, the open interest changed by 59 which increased total open position to 59
On 29 Jan BANKNIFTY was trading at 59957.85. The strike last trading price was 1196.15, which was -252.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BANKNIFTY was trading at 59598.80. The strike last trading price was 1196.15, which was -252.75 lower than the previous day. The implied volatity was 14.58, the open interest changed by 2 which increased total open position to 31
On 27 Jan BANKNIFTY was trading at 59205.45. The strike last trading price was 1448.9, which was -242.05 lower than the previous day. The implied volatity was 16.23, the open interest changed by -2 which decreased total open position to 29
On 23 Jan BANKNIFTY was trading at 58473.10. The strike last trading price was 1696.3, which was 427.05 higher than the previous day. The implied volatity was 14.22, the open interest changed by 1 which increased total open position to 31
On 22 Jan BANKNIFTY was trading at 59200.10. The strike last trading price was 1269.25, which was 229.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 30
On 21 Jan BANKNIFTY was trading at 58800.30. The strike last trading price was 1269.25, which was 229.25 higher than the previous day. The implied volatity was 11.3, the open interest changed by 0 which decreased total open position to 31
On 20 Jan BANKNIFTY was trading at 59404.20. The strike last trading price was 1040, which was 109.7 higher than the previous day. The implied volatity was 11.98, the open interest changed by -1 which decreased total open position to 31
On 19 Jan BANKNIFTY was trading at 59891.35. The strike last trading price was 930.3, which was -1.3 lower than the previous day. The implied volatity was 12.73, the open interest changed by 23 which increased total open position to 32
On 16 Jan BANKNIFTY was trading at 60095.15. The strike last trading price was 931.6, which was -98.05 lower than the previous day. The implied volatity was 13.65, the open interest changed by 0 which decreased total open position to 9
On 14 Jan BANKNIFTY was trading at 59580.15. The strike last trading price was 1029.65, which was -80.65 lower than the previous day. The implied volatity was 12.58, the open interest changed by 9 which increased total open position to 9
On 13 Jan BANKNIFTY was trading at 59578.80. The strike last trading price was 1110.3, which was 104.15 higher 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 1110.3, which was 104.15 higher than the previous day. The implied volatity was 13.16, the open interest changed by 0 which decreased total open position to 9
On 9 Jan BANKNIFTY was trading at 59251.55. The strike last trading price was 1006.15, which was 106.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9
On 8 Jan BANKNIFTY was trading at 59686.50. The strike last trading price was 1006.15, which was 106.15 higher than the previous day. The implied volatity was 12.65, the open interest changed by 1 which increased total open position to 8
On 7 Jan BANKNIFTY was trading at 59990.85. The strike last trading price was 900, which was 60 higher than the previous day. The implied volatity was 12.71, the open interest changed by 1 which increased total open position to 7
On 6 Jan BANKNIFTY was trading at 60118.40. The strike last trading price was 840, which was -1024.45 lower than the previous day. The implied volatity was 12.5, the open interest changed by 6 which increased total open position to 6
On 5 Jan BANKNIFTY was trading at 60044.20. The strike last trading price was 1864.45, which was 0 lower than the previous day. The implied volatity was 1.1, 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 1864.45, which was 0 lower than the previous day. The implied volatity was 1.22, 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 1864.45, which was 0 lower than the previous day. The implied volatity was 0.86, 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 1864.45, 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
