Historical option data for BANKNIFTY
09 Jun 2026 04:10 PM IST
| BANKNIFTY 30-Jun-2026 (20d) 45000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.03
Theta: 4.55
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Jun | 55194.50 | 10004.35 | 787.65 (8.55%) | 34.57 | 7 | 2 | 737 | |||||||||
| 8 Jun | 54063.75 | 9250 | -460.4 (-4.74%) | 32.85 | 60 | 0 | 734 | |||||||||
| 5 Jun | 54496.25 | 9707 | 157 (1.64%) | 30.93 | 18 | 0 | 734 | |||||||||
| 4 Jun | 54307.85 | 9550 | 161.6 (1.72%) | 35.75 | 6 | 0 | 732 | |||||||||
| 3 Jun | 54185.95 | 9450 | 413.15 (4.57%) | 35.76 | 20 | 14 | 730 | |||||||||
| 2 Jun | 53714.65 | 9036.85 | 139.35 (1.57%) | 33.76 | 13 | 5 | 716 | |||||||||
| 1 Jun | 53643.10 | 8893.05 | -936.95 (-9.53%) | 27.54 | 54 | 2 | 710 | |||||||||
| 29 May | 54239.20 | 9830 | -230.95 (-2.30%) | 28.54 | 21 | 6 | 707 | |||||||||
| 27 May | 54853.85 | 10072.85 | -154.7 (-1.51%) | 28.33 | 48 | 11 | 701 | |||||||||
| 26 May | 55092.90 | 10252.45 | -112.45 (-1.08%) | 29.04 | 263 | 219 | 691 | |||||||||
| 25 May | 55293.65 | 10664.85 | 1503.5 (16.41%) | 30.85 | 402 | 337 | 473 | |||||||||
| 22 May | 54055.35 | 9349.9 | 739.9 (8.59%) | 27.05 | 65 | 63 | 135 | |||||||||
| 21 May | 53439.40 | 8620 | -118.4 (-1.35%) | 26.92 | 9 | 8 | 71 | |||||||||
| 20 May | 53562.20 | 8738.4 | 68.2 (0.79%) | 28.03 | 16 | 15 | 63 | |||||||||
| 19 May | 53409.15 | 8670.2 | 595.2 (7.37%) | 27.69 | 38 | 37 | 47 | |||||||||
| 18 May | 53537.00 | 8075 | -7095 (-46.77%) | 28.32 | 10 | 0 | 0 | |||||||||
| 15 May | 53710.35 | 0 | -15169.75 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 54128.95 | 0 | -15169.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 53456.15 | 0 | -15169.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 53555.20 | 0 | -15169.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 54439.90 | 0 | -15169.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 55310.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 56047.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 55981.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 54547.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 54878.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 54863.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 55403.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 55400.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 56264.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 56089.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 56305.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 57124.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 57371.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 56582.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 56565.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 56086.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 56301.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 55605.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 55912.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 54821.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 55703.90 | 15169.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 52716.25 | 15169.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 52609.10 | 15169.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 51548.75 | 15169.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 45000 expiring on 30JUN2026
Delta for 45000 CE is 0.99
Historical price for 45000 CE is as follows
On 9 Jun BANKNIFTY was trading at 55194.50. The strike last trading price was 10004.35, which was 787.65 higher than the previous day. The implied volatity was 34.57, the open interest changed by 2 which increased total open position to 737
On 8 Jun BANKNIFTY was trading at 54063.75. The strike last trading price was 9250, which was -460.4 lower than the previous day. The implied volatity was 32.85, the open interest changed by 0 which decreased total open position to 734
On 5 Jun BANKNIFTY was trading at 54496.25. The strike last trading price was 9707, which was 157 higher than the previous day. The implied volatity was 30.93, the open interest changed by 0 which decreased total open position to 734
On 4 Jun BANKNIFTY was trading at 54307.85. The strike last trading price was 9550, which was 161.6 higher than the previous day. The implied volatity was 35.75, the open interest changed by 0 which decreased total open position to 732
On 3 Jun BANKNIFTY was trading at 54185.95. The strike last trading price was 9450, which was 413.15 higher than the previous day. The implied volatity was 35.76, the open interest changed by 14 which increased total open position to 730
On 2 Jun BANKNIFTY was trading at 53714.65. The strike last trading price was 9036.85, which was 139.35 higher than the previous day. The implied volatity was 33.76, the open interest changed by 5 which increased total open position to 716
On 1 Jun BANKNIFTY was trading at 53643.10. The strike last trading price was 8893.05, which was -936.95 lower than the previous day. The implied volatity was 27.54, the open interest changed by 2 which increased total open position to 710
On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 9830, which was -230.95 lower than the previous day. The implied volatity was 28.54, the open interest changed by 6 which increased total open position to 707
On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 10072.85, which was -154.7 lower than the previous day. The implied volatity was 28.33, the open interest changed by 11 which increased total open position to 701
On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 10252.45, which was -112.45 lower than the previous day. The implied volatity was 29.04, the open interest changed by 219 which increased total open position to 691
On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 10664.85, which was 1503.5 higher than the previous day. The implied volatity was 30.85, the open interest changed by 337 which increased total open position to 473
On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 9349.9, which was 739.9 higher than the previous day. The implied volatity was 27.05, the open interest changed by 63 which increased total open position to 135
On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 8620, which was -118.4 lower than the previous day. The implied volatity was 26.92, the open interest changed by 8 which increased total open position to 71
On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 8738.4, which was 68.2 higher than the previous day. The implied volatity was 28.03, the open interest changed by 15 which increased total open position to 63
On 19 May BANKNIFTY was trading at 53409.15. The strike last trading price was 8670.2, which was 595.2 higher than the previous day. The implied volatity was 27.69, the open interest changed by 37 which increased total open position to 47
On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 8075, which was -7095 lower than the previous day. The implied volatity was 28.32, the open interest changed by 0 which decreased total open position to 0
On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 0, which was -15169.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 0, which was -15169.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 0, which was -15169.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 0, which was -15169.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 0, which was -15169.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 0, 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 May BANKNIFTY was trading at 56047.40. The strike last trading price was 0, 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 May BANKNIFTY was trading at 55981.05. The strike last trading price was 0, 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 May BANKNIFTY was trading at 54547.05. The strike last trading price was 0, 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 May BANKNIFTY was trading at 54878.50. The strike last trading price was 0, 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 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 0, 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 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 0, 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 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 0, 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 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 0, 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 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 0, 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 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 0, 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 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 0, 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 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 0, 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 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 0, 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 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 0, 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 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 0, 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 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 15169.75, 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 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 15169.75, 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 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 15169.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 15169.75, 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 30-Jun-2026 (20d) 45000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.02
Theta: 4.77
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Jun | 55194.50 | 9.15 | -5.5 (-37.54%) | 34.91 | 3,714 | 631 | 7,041 |
| 8 Jun | 54063.75 | 15.4 | 3.1 (25.20%) | 32.74 | 2,575 | -192 | 6,409 |
| 5 Jun | 54496.25 | 11.75 | -1.85 (-13.60%) | 31.23 | 2,487 | 193 | 6,600 |
| 4 Jun | 54307.85 | 13.75 | -1.3 (-8.64%) | 30.82 | 2,206 | 69 | 6,407 |
| 3 Jun | 54185.95 | 15.3 | -1.1 (-6.71%) | 30.42 | 5,275 | 804 | 6,334 |
| 2 Jun | 53714.65 | 15.1 | -5 (-24.88%) | 28.78 | 6,816 | 199 | 5,552 |
| 1 Jun | 53643.10 | 19.8 | 4.25 (27.33%) | 28.98 | 7,378 | 1,076 | 5,359 |
| 29 May | 54239.20 | 16.95 | 3.85 (29.39%) | 28.79 | 3,919 | 294 | 4,259 |
| 27 May | 54853.85 | 12.8 | -3.05 (-19.24%) | 28.03 | 2,866 | 122 | 3,965 |
| 26 May | 55092.90 | 16.2 | 1.35 (9.09%) | 29.16 | 3,860 | 976 | 3,843 |
| 25 May | 55293.65 | 13.6 | -11.85 (-46.56%) | 28.56 | 4,307 | -14 | 2,863 |
| 22 May | 54055.35 | 24 | -14.7 (-37.98%) | 26.97 | 1,933 | 235 | 2,877 |
| 21 May | 53439.40 | 41.15 | -9.6 (-18.92%) | 27.33 | 1,288 | 29 | 2,656 |
| 20 May | 53562.20 | 48 | -6.65 (-12.17%) | 27.94 | 2,086 | 421 | 2,628 |
| 19 May | 53409.15 | 54 | -12.6 (-18.92%) | 27.79 | 1,238 | 278 | 2,205 |
| 18 May | 53537.00 | 61 | 3.75 (6.55%) | 28.36 | 1,366 | 413 | 1,927 |
| 15 May | 53710.35 | 60 | -2.1 (-3.38%) | 27.81 | 370 | 215 | 1,532 |
| 14 May | 54128.95 | 64.75 | -18.4 (-22.13%) | 28.85 | 855 | 335 | 1,316 |
| 13 May | 53456.15 | 83 | -1 (-1.19%) | 0 | 616 | 52 | 981 |
| 12 May | 53555.20 | 81.5 | 20.25 (33.06%) | 28.53 | 830 | -15 | 929 |
| 11 May | 54439.90 | 64.8 | 23.45 (56.71%) | 28.79 | 518 | 38 | 944 |
| 8 May | 55310.55 | 40.5 | 4.6 (12.81%) | 27.58 | 818 | 439 | 905 |
| 7 May | 56047.40 | 35 | -7.35 (-17.36%) | 28.16 | 385 | 65 | 467 |
| 6 May | 55981.05 | 40 | -34.3 (-46.16%) | 28.44 | 658 | -37 | 389 |
| 5 May | 54547.05 | 74.95 | 1.7 (2.32%) | 28.19 | 172 | 33 | 427 |
| 4 May | 54878.50 | 74 | -9.65 (-11.54%) | 28.57 | 147 | 52 | 395 |
| 30 Apr | 54863.35 | 75.85 | 10.7 (16.42%) | 28.04 | 302 | 39 | 382 |
| 29 Apr | 55403.60 | 64.75 | -14.1 (-17.88%) | 27.66 | 105 | 9 | 344 |
| 28 Apr | 55400.35 | 79.5 | -0.3 (-0.38%) | 28.42 | 99 | 33 | 348 |
| 27 Apr | 56264.30 | 79.8 | -15.5 (-16.26%) | 30.06 | 45 | 7 | 316 |
| 24 Apr | 56089.75 | 95.3 | 3.3 (3.59%) | 30.15 | 26 | 6 | 311 |
| 23 Apr | 56305.00 | 92 | 14.3 (18.40%) | 30.06 | 45 | 18 | 305 |
| 22 Apr | 57124.45 | 77.55 | -5.7 (-6.85%) | 30.37 | 21 | 13 | 287 |
| 21 Apr | 57371.45 | 85 | -15 (-15.00%) | 31.03 | 100 | -44 | 274 |
| 20 Apr | 56582.35 | 100 | 2.1 (2.15%) | 30.64 | 35 | -11 | 318 |
| 17 Apr | 56565.70 | 97.5 | -28.15 (-22.40%) | 29.77 | 232 | -10 | 334 |
| 16 Apr | 56086.40 | 125.65 | -6.2 (-4.70%) | 30.25 | 51 | -21 | 349 |
| 15 Apr | 56301.95 | 130.8 | -89.6 (-40.65%) | 30.41 | 276 | -7 | 370 |
| 13 Apr | 55605.05 | 222 | 31.75 (16.69%) | 32.28 | 355 | 110 | 380 |
| 10 Apr | 55912.75 | 185 | -78.65 (-29.83%) | 31.16 | 94 | 9 | 269 |
| 9 Apr | 54821.70 | 257 | 63.4 (32.75%) | 31.16 | 143 | 51 | 259 |
| 8 Apr | 55703.90 | 190 | -315 (-62.38%) | 31.81 | 1,170 | 1 | 208 |
| 7 Apr | 52716.25 | 506.7 | -20.35 (-3.86%) | 33.6 | 203 | 60 | 204 |
| 6 Apr | 52609.10 | 523.9 | 34 (6.94%) | 33.49 | 305 | 135 | 143 |
| 2 Apr | 51548.75 | 489.9 | 293.2 (149.06%) | 29.84 | 6 | 2 | 4 |
For Nifty Bank - strike price 45000 expiring on 30JUN2026
Delta for 45000 PE is -0.01
Historical price for 45000 PE is as follows
On 9 Jun BANKNIFTY was trading at 55194.50. The strike last trading price was 9.15, which was -5.5 lower than the previous day. The implied volatity was 34.91, the open interest changed by 631 which increased total open position to 7041
On 8 Jun BANKNIFTY was trading at 54063.75. The strike last trading price was 15.4, which was 3.1 higher than the previous day. The implied volatity was 32.74, the open interest changed by -192 which decreased total open position to 6409
On 5 Jun BANKNIFTY was trading at 54496.25. The strike last trading price was 11.75, which was -1.85 lower than the previous day. The implied volatity was 31.23, the open interest changed by 193 which increased total open position to 6600
On 4 Jun BANKNIFTY was trading at 54307.85. The strike last trading price was 13.75, which was -1.3 lower than the previous day. The implied volatity was 30.82, the open interest changed by 69 which increased total open position to 6407
On 3 Jun BANKNIFTY was trading at 54185.95. The strike last trading price was 15.3, which was -1.1 lower than the previous day. The implied volatity was 30.42, the open interest changed by 804 which increased total open position to 6334
On 2 Jun BANKNIFTY was trading at 53714.65. The strike last trading price was 15.1, which was -5 lower than the previous day. The implied volatity was 28.78, the open interest changed by 199 which increased total open position to 5552
On 1 Jun BANKNIFTY was trading at 53643.10. The strike last trading price was 19.8, which was 4.25 higher than the previous day. The implied volatity was 28.98, the open interest changed by 1076 which increased total open position to 5359
On 29 May BANKNIFTY was trading at 54239.20. The strike last trading price was 16.95, which was 3.85 higher than the previous day. The implied volatity was 28.79, the open interest changed by 294 which increased total open position to 4259
On 27 May BANKNIFTY was trading at 54853.85. The strike last trading price was 12.8, which was -3.05 lower than the previous day. The implied volatity was 28.03, the open interest changed by 122 which increased total open position to 3965
On 26 May BANKNIFTY was trading at 55092.90. The strike last trading price was 16.2, which was 1.35 higher than the previous day. The implied volatity was 29.16, the open interest changed by 976 which increased total open position to 3843
On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 13.6, which was -11.85 lower than the previous day. The implied volatity was 28.56, the open interest changed by -14 which decreased total open position to 2863
On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 24, which was -14.7 lower than the previous day. The implied volatity was 26.97, the open interest changed by 235 which increased total open position to 2877
On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 41.15, which was -9.6 lower than the previous day. The implied volatity was 27.33, the open interest changed by 29 which increased total open position to 2656
On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 48, which was -6.65 lower than the previous day. The implied volatity was 27.94, the open interest changed by 421 which increased total open position to 2628
On 19 May BANKNIFTY was trading at 53409.15. The strike last trading price was 54, which was -12.6 lower than the previous day. The implied volatity was 27.79, the open interest changed by 278 which increased total open position to 2205
On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 61, which was 3.75 higher than the previous day. The implied volatity was 28.36, the open interest changed by 413 which increased total open position to 1927
On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 60, which was -2.1 lower than the previous day. The implied volatity was 27.81, the open interest changed by 215 which increased total open position to 1532
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 64.75, which was -18.4 lower than the previous day. The implied volatity was 28.85, the open interest changed by 335 which increased total open position to 1316
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 83, which was -1 lower than the previous day. The implied volatity was 0, the open interest changed by 52 which increased total open position to 981
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 81.5, which was 20.25 higher than the previous day. The implied volatity was 28.53, the open interest changed by -15 which decreased total open position to 929
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 64.8, which was 23.45 higher than the previous day. The implied volatity was 28.79, the open interest changed by 38 which increased total open position to 944
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 40.5, which was 4.6 higher than the previous day. The implied volatity was 27.58, the open interest changed by 439 which increased total open position to 905
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 35, which was -7.35 lower than the previous day. The implied volatity was 28.16, the open interest changed by 65 which increased total open position to 467
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 40, which was -34.3 lower than the previous day. The implied volatity was 28.44, the open interest changed by -37 which decreased total open position to 389
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 74.95, which was 1.7 higher than the previous day. The implied volatity was 28.19, the open interest changed by 33 which increased total open position to 427
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 74, which was -9.65 lower than the previous day. The implied volatity was 28.57, the open interest changed by 52 which increased total open position to 395
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 75.85, which was 10.7 higher than the previous day. The implied volatity was 28.04, the open interest changed by 39 which increased total open position to 382
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 64.75, which was -14.1 lower than the previous day. The implied volatity was 27.66, the open interest changed by 9 which increased total open position to 344
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 79.5, which was -0.3 lower than the previous day. The implied volatity was 28.42, the open interest changed by 33 which increased total open position to 348
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 79.8, which was -15.5 lower than the previous day. The implied volatity was 30.06, the open interest changed by 7 which increased total open position to 316
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 95.3, which was 3.3 higher than the previous day. The implied volatity was 30.15, the open interest changed by 6 which increased total open position to 311
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 92, which was 14.3 higher than the previous day. The implied volatity was 30.06, the open interest changed by 18 which increased total open position to 305
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 77.55, which was -5.7 lower than the previous day. The implied volatity was 30.37, the open interest changed by 13 which increased total open position to 287
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 85, which was -15 lower than the previous day. The implied volatity was 31.03, the open interest changed by -44 which decreased total open position to 274
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 100, which was 2.1 higher than the previous day. The implied volatity was 30.64, the open interest changed by -11 which decreased total open position to 318
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 97.5, which was -28.15 lower than the previous day. The implied volatity was 29.77, the open interest changed by -10 which decreased total open position to 334
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 125.65, which was -6.2 lower than the previous day. The implied volatity was 30.25, the open interest changed by -21 which decreased total open position to 349
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 130.8, which was -89.6 lower than the previous day. The implied volatity was 30.41, the open interest changed by -7 which decreased total open position to 370
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 222, which was 31.75 higher than the previous day. The implied volatity was 32.28, the open interest changed by 110 which increased total open position to 380
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 185, which was -78.65 lower than the previous day. The implied volatity was 31.16, the open interest changed by 9 which increased total open position to 269
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 257, which was 63.4 higher than the previous day. The implied volatity was 31.16, the open interest changed by 51 which increased total open position to 259
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 190, which was -315 lower than the previous day. The implied volatity was 31.81, the open interest changed by 1 which increased total open position to 208
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 506.7, which was -20.35 lower than the previous day. The implied volatity was 33.6, the open interest changed by 60 which increased total open position to 204
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 523.9, which was 34 higher than the previous day. The implied volatity was 33.49, the open interest changed by 135 which increased total open position to 143
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 489.9, which was 293.2 higher than the previous day. The implied volatity was 29.84, the open interest changed by 2 which increased total open position to 4
