BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
23 May 2025 01:38 PM IST
| BANKNIFTY 29MAY2025 43700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 May | 55414.00 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 May | 54941.30 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 May | 55075.10 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 May | 54877.35 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 55420.70 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 May | 55354.90 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 May | 55355.60 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 May | 54801.30 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 May | 54940.85 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 May | 55382.85 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 May | 53595.25 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 May | 54365.65 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 May | 54610.90 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 May | 54271.40 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 May | 54919.50 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 May | 55115.35 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Apr | 55087.15 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Apr | 55391.25 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Apr | 55432.80 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Apr | 54664.05 | 11573.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Apr | 55201.40 | 11573.35 | 4886.4 | - | 2 | 0 | 11 | |||
| 23 Apr | 55370.05 | 6686.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 55647.20 | 6686.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Apr | 55304.50 | 6686.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Apr | 54290.20 | 6686.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 53117.75 | 6686.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 52379.50 | 6686.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 51002.35 | 6686.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 50240.15 | 6686.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 50511.00 | 6686.95 | 0 | 0.00 | 0 | 9 | 0 | |||
| 7 Apr | 49860.10 | 6686.95 | 1838 | - | 9 | 0 | 2 | |||
| 4 Apr | 51502.70 | 4848.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 4848.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 51348.05 | 4848.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 50827.50 | 4848.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 51564.85 | 4848.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 51575.85 | 4848.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 51209.00 | 4848.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 51607.95 | 4848.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 51704.95 | 4848.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 50062.85 | 4848.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 49702.60 | 4848.95 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Mar | 49314.50 | 4848.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 48354.15 | 4848.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 48060.40 | 4848.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 48056.65 | 4848.95 | 0 | 0.00 | 0 | 2 | 0 | |||
| 11 Mar | 47853.95 | 4848.95 | -1174.85 | - | 2 | 0 | 0 | |||
| 10 Mar | 48216.80 | 6023.8 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 48489.95 | 6023.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 48245.20 | 6023.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 48114.30 | 6023.8 | 0 | - | 0 | 0 | 0 | |||
For Nifty Bank - strike price 43700 expiring on 29MAY2025
Delta for 43700 CE is 0.00
Historical price for 43700 CE is as follows
On 23 May BANKNIFTY was trading at 55414.00. The strike last trading price was 11573.35, 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 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 11573.35, 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 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 11573.35, 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 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 11573.35, 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 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 11573.35, 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 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 11573.35, 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 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 11573.35, 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 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 11573.35, 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 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 11573.35, 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 May BANKNIFTY was trading at 55382.85. The strike last trading price was 11573.35, 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 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 11573.35, 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 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 11573.35, 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 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 11573.35, 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 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 11573.35, 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 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 11573.35, 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 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 11573.35, 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 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 11573.35, 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 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 11573.35, 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 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 11573.35, 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 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 11573.35, 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 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 11573.35, which was 4886.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 6686.95, 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 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 6686.95, 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 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 6686.95, 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 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 6686.95, 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 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 6686.95, 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 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 6686.95, 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 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 6686.95, 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 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 6686.95, 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 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 6686.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 6686.95, which was 1838 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 4848.95, 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 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 4848.95, 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 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 4848.95, 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 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 4848.95, 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 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 4848.95, 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 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 4848.95, 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 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 4848.95, 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 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 4848.95, 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 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 4848.95, 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 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 4848.95, 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 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 4848.95, 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 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 4848.95, 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 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 4848.95, 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 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 4848.95, 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 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 4848.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 4848.95, which was -1174.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 6023.8, 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 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 6023.8, 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 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 6023.8, 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 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 6023.8, 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 29MAY2025 43700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 May | 55414.00 | 2 | -0.7 | - | 271 | -67 | 351 |
| 22 May | 54941.30 | 2.4 | 0 | - | 2 | 1 | 417 |
| 21 May | 55075.10 | 2.55 | -0.75 | - | 27 | -5 | 416 |
| 20 May | 54877.35 | 3.3 | 0 | 0.00 | 0 | 0 | 0 |
| 19 May | 55420.70 | 3.3 | 0 | 0.00 | 0 | -11 | 0 |
| 16 May | 55354.90 | 3.3 | -0.65 | 45.54 | 11 | -10 | 422 |
| 15 May | 55355.60 | 3.45 | -0.3 | 44.07 | 161 | 46 | 442 |
| 14 May | 54801.30 | 4.15 | -0.85 | 42.03 | 75 | -5 | 399 |
| 13 May | 54940.85 | 5 | -2.5 | 41.82 | 20 | -11 | 404 |
| 12 May | 55382.85 | 7.95 | -28 | 43.97 | 579 | -2 | 422 |
| 9 May | 53595.25 | 30.8 | -3.55 | 42.78 | 1,287 | 372 | 424 |
| 8 May | 54365.65 | 40.45 | 17.85 | 45.03 | 194 | 1 | 60 |
| 7 May | 54610.90 | 22 | -2.2 | 41.77 | 141 | 6 | 59 |
| 6 May | 54271.40 | 25.2 | 4.35 | 40.38 | 66 | -9 | 53 |
| 5 May | 54919.50 | 20.85 | -2.3 | 40.53 | 44 | -4 | 59 |
| 2 May | 55115.35 | 22.6 | -0.85 | 39.12 | 388 | -18 | 68 |
| 30 Apr | 55087.15 | 23 | 1.35 | 37.68 | 234 | 27 | 86 |
| 29 Apr | 55391.25 | 28.95 | 8.85 | 39.12 | 53 | 1 | 59 |
| 28 Apr | 55432.80 | 19.5 | 0.2 | 36.78 | 88 | 33 | 58 |
| 25 Apr | 54664.05 | 19.3 | -186.45 | 33.27 | 87 | 29 | 29 |
| 24 Apr | 55201.40 | 205.75 | 0 | 16.92 | 0 | 0 | 0 |
| 23 Apr | 55370.05 | 205.75 | 0 | 16.22 | 0 | 0 | 0 |
| 22 Apr | 55647.20 | 205.75 | 0 | 17.02 | 0 | 0 | 0 |
| 21 Apr | 55304.50 | 205.75 | 0 | 15.94 | 0 | 0 | 0 |
| 17 Apr | 54290.20 | 205.75 | 0 | 14.58 | 0 | 0 | 0 |
| 16 Apr | 53117.75 | 205.75 | 0 | 12.86 | 0 | 0 | 0 |
| 15 Apr | 52379.50 | 205.75 | 0 | 12.11 | 0 | 0 | 0 |
| 11 Apr | 51002.35 | 205.75 | 0 | 9.90 | 0 | 0 | 0 |
| 9 Apr | 50240.15 | 205.75 | 0 | 9.02 | 0 | 0 | 0 |
| 8 Apr | 50511.00 | 205.75 | 0 | 9.27 | 0 | 0 | 0 |
| 7 Apr | 49860.10 | 205.75 | 0 | 8.63 | 0 | 0 | 0 |
| 4 Apr | 51502.70 | 205.75 | 0 | 9.91 | 0 | 0 | 0 |
| 3 Apr | 51597.35 | 205.75 | 0 | 9.91 | 0 | 0 | 0 |
| 2 Apr | 51348.05 | 205.75 | 0 | 9.66 | 0 | 0 | 0 |
| 1 Apr | 50827.50 | 205.75 | 0 | 9.11 | 0 | 0 | 0 |
| 28 Mar | 51564.85 | 205.75 | 0 | 9.52 | 0 | 0 | 0 |
| 27 Mar | 51575.85 | 205.75 | 0 | 9.54 | 0 | 0 | 0 |
| 26 Mar | 51209.00 | 205.75 | 0 | 9.10 | 0 | 0 | 0 |
| 25 Mar | 51607.95 | 205.75 | 0 | 9.30 | 0 | 0 | 0 |
| 24 Mar | 51704.95 | 205.75 | 0 | 9.45 | 0 | 0 | 0 |
| 20 Mar | 50062.85 | 205.75 | 0 | 7.81 | 0 | 0 | 0 |
| 19 Mar | 49702.60 | 205.75 | 0 | 7.18 | 0 | 0 | 0 |
| 18 Mar | 49314.50 | 205.75 | 0 | 6.82 | 0 | 0 | 0 |
| 17 Mar | 48354.15 | 205.75 | 0 | 5.85 | 0 | 0 | 0 |
| 13 Mar | 48060.40 | 205.75 | 0 | 5.45 | 0 | 0 | 0 |
| 12 Mar | 48056.65 | 205.75 | 0 | 5.46 | 0 | 0 | 0 |
| 11 Mar | 47853.95 | 205.75 | 0 | 5.28 | 0 | 0 | 0 |
| 10 Mar | 48216.80 | 205.75 | 0 | 5.52 | 0 | 0 | 0 |
| 5 Mar | 48489.95 | 205.75 | 0 | 5.72 | 0 | 0 | 0 |
| 4 Mar | 48245.20 | 205.75 | 0 | 5.52 | 0 | 0 | 0 |
| 3 Mar | 48114.30 | 205.75 | 0 | 5.38 | 0 | 0 | 0 |
For Nifty Bank - strike price 43700 expiring on 29MAY2025
Delta for 43700 PE is -
Historical price for 43700 PE is as follows
On 23 May BANKNIFTY was trading at 55414.00. The strike last trading price was 2, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -67 which decreased total open position to 351
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 417
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 2.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 416
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 3.3, 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 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 3.3, which was -0.65 lower than the previous day. The implied volatity was 45.54, the open interest changed by -10 which decreased total open position to 422
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 3.45, which was -0.3 lower than the previous day. The implied volatity was 44.07, the open interest changed by 46 which increased total open position to 442
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 4.15, which was -0.85 lower than the previous day. The implied volatity was 42.03, the open interest changed by -5 which decreased total open position to 399
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 5, which was -2.5 lower than the previous day. The implied volatity was 41.82, the open interest changed by -11 which decreased total open position to 404
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 7.95, which was -28 lower than the previous day. The implied volatity was 43.97, the open interest changed by -2 which decreased total open position to 422
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 30.8, which was -3.55 lower than the previous day. The implied volatity was 42.78, the open interest changed by 372 which increased total open position to 424
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 40.45, which was 17.85 higher than the previous day. The implied volatity was 45.03, the open interest changed by 1 which increased total open position to 60
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 22, which was -2.2 lower than the previous day. The implied volatity was 41.77, the open interest changed by 6 which increased total open position to 59
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 25.2, which was 4.35 higher than the previous day. The implied volatity was 40.38, the open interest changed by -9 which decreased total open position to 53
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 20.85, which was -2.3 lower than the previous day. The implied volatity was 40.53, the open interest changed by -4 which decreased total open position to 59
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 22.6, which was -0.85 lower than the previous day. The implied volatity was 39.12, the open interest changed by -18 which decreased total open position to 68
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 23, which was 1.35 higher than the previous day. The implied volatity was 37.68, the open interest changed by 27 which increased total open position to 86
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 28.95, which was 8.85 higher than the previous day. The implied volatity was 39.12, the open interest changed by 1 which increased total open position to 59
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 19.5, which was 0.2 higher than the previous day. The implied volatity was 36.78, the open interest changed by 33 which increased total open position to 58
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 19.3, which was -186.45 lower than the previous day. The implied volatity was 33.27, the open interest changed by 29 which increased total open position to 29
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 16.92, the open interest changed by 0 which decreased total open position to 0
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 16.22, the open interest changed by 0 which decreased total open position to 0
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 17.02, the open interest changed by 0 which decreased total open position to 0
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 15.94, the open interest changed by 0 which decreased total open position to 0
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 14.58, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 12.86, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 12.11, the open interest changed by 0 which decreased total open position to 0
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 9.90, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 9.02, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 9.27, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 8.63, the open interest changed by 0 which decreased total open position to 0
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 9.91, the open interest changed by 0 which decreased total open position to 0
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 9.91, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 9.66, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 9.11, the open interest changed by 0 which decreased total open position to 0
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 9.52, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 9.54, the open interest changed by 0 which decreased total open position to 0
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 9.10, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 9.30, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 9.45, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 7.81, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 6.82, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 5.85, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 5.45, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 5.46, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 5.72, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 205.75, which was 0 lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0
