BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
23 May 2025 01:52 PM IST
| BANKNIFTY 29MAY2025 45100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 May | 55361.30 | 9566.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 May | 54941.30 | 9566.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 May | 55075.10 | 9566.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 May | 54877.35 | 9566.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 55420.70 | 9566.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 May | 55354.90 | 9566.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 May | 55355.60 | 9566.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 May | 54801.30 | 9566.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 May | 54940.85 | 9566.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 May | 55382.85 | 9566.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 May | 53595.25 | 9566.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 May | 54365.65 | 9566.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 May | 54610.90 | 9566.3 | 0 | 0.00 | 0 | 2 | 0 | |||
| 6 May | 54271.40 | 9566.3 | 4163.15 | 51.62 | 2 | 0 | 12 | |||
| 5 May | 54919.50 | 5403.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 May | 55115.35 | 5403.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Apr | 55087.15 | 5403.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Apr | 55391.25 | 5403.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Apr | 55432.80 | 5403.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Apr | 54664.05 | 5403.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Apr | 55201.40 | 5403.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 55370.05 | 5403.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 55647.20 | 5403.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Apr | 55304.50 | 5403.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Apr | 54290.20 | 5403.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 53117.75 | 5403.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 52379.50 | 5403.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 51002.35 | 5403.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 50240.15 | 5403.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 50511.00 | 5403.15 | 0 | 0.00 | 0 | 12 | 0 | |||
| 7 Apr | 49860.10 | 5403.15 | 562.3 | - | 12 | 0 | 0 | |||
| 4 Apr | 51502.70 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 51348.05 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 50827.50 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 51564.85 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 51575.85 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 51209.00 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 51607.95 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 51704.95 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Mar | 50593.55 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 50062.85 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 49702.60 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 49314.50 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 48354.15 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 48060.40 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 48056.65 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 47853.95 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 48216.80 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 48497.50 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 48627.70 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 48489.95 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 48245.20 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 48114.30 | 4840.85 | 0 | - | 0 | 0 | 0 | |||
For Nifty Bank - strike price 45100 expiring on 29MAY2025
Delta for 45100 CE is 0.00
Historical price for 45100 CE is as follows
On 23 May BANKNIFTY was trading at 55361.30. The strike last trading price was 9566.3, 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 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 9566.3, 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 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 9566.3, 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 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 9566.3, 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 9566.3, 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 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 9566.3, 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 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 9566.3, 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 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 9566.3, 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 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 9566.3, 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 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 9566.3, 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 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 9566.3, 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 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 9566.3, 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 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 9566.3, 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 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 9566.3, which was 4163.15 higher than the previous day. The implied volatity was 51.62, the open interest changed by 0 which decreased total open position to 12
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 5403.15, 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 5403.15, 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 5403.15, 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 5403.15, 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 5403.15, 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 5403.15, 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 5403.15, 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 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 5403.15, 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 5403.15, 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 5403.15, 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 5403.15, 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 5403.15, 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 5403.15, 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 5403.15, 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 5403.15, 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 5403.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 5403.15, which was 562.3 higher than the previous day. The implied volatity was -, 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 4840.85, 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 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 4840.85, 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 51348.05. The strike last trading price was 4840.85, 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 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 4840.85, 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 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 4840.85, 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 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 4840.85, 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 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 4840.85, 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 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 4840.85, 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 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 4840.85, 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 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 4840.85, 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 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 4840.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 4840.85, 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 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 4840.85, 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 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 4840.85, 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 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 4840.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 4840.85, 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 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 4840.85, 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 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 4840.85, 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 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 4840.85, 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 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 4840.85, 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 4840.85, 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 4840.85, 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 4840.85, 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 45100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 May | 55361.30 | 2.4 | -0.65 | - | 220 | -54 | 171 |
| 22 May | 54941.30 | 3 | -0.1 | - | 134 | -18 | 219 |
| 21 May | 55075.10 | 3.2 | -1.45 | - | 155 | -5 | 236 |
| 20 May | 54877.35 | 4.1 | -1.5 | - | 178 | -7 | 239 |
| 19 May | 55420.70 | 4.7 | -0.8 | - | 270 | 84 | 246 |
| 16 May | 55354.90 | 6.9 | 2.9 | 43.24 | 123 | 2 | 163 |
| 15 May | 55355.60 | 4 | -1.05 | 39.33 | 68 | -9 | 161 |
| 14 May | 54801.30 | 4.95 | -2.55 | 37.47 | 146 | -44 | 171 |
| 13 May | 54940.85 | 7.75 | -1.75 | 38.47 | 934 | -126 | 206 |
| 12 May | 55382.85 | 9.05 | -41.7 | 39.35 | 1,657 | -141 | 332 |
| 9 May | 53595.25 | 50 | 4.55 | 40.20 | 2,717 | 371 | 473 |
| 8 May | 54365.65 | 47.1 | 15.55 | 40.39 | 302 | -29 | 102 |
| 7 May | 54610.90 | 29.75 | -3.85 | 38.29 | 1,093 | -175 | 134 |
| 6 May | 54271.40 | 35.05 | 9.05 | 37.07 | 1,815 | 84 | 305 |
| 5 May | 54919.50 | 28.7 | -2.95 | 37.33 | 721 | 185 | 265 |
| 2 May | 55115.35 | 31.35 | -2.1 | 36.17 | 166 | -1 | 78 |
| 30 Apr | 55087.15 | 34.1 | 13.95 | 35.18 | 454 | 76 | 81 |
| 29 Apr | 55391.25 | 20.15 | -3.6 | 32.95 | 2 | 0 | 5 |
| 28 Apr | 55432.80 | 23.75 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Apr | 54664.05 | 23.75 | 3.35 | 30.08 | 16 | 0 | 5 |
| 24 Apr | 55201.40 | 20.4 | -320.6 | 30.35 | 1 | 0 | 5 |
| 23 Apr | 55370.05 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Apr | 55647.20 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Apr | 55304.50 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Apr | 54290.20 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 53117.75 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 52379.50 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 51002.35 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 50240.15 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 50511.00 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 49860.10 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 51502.70 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 51597.35 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 51348.05 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 50827.50 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 51564.85 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 51575.85 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 51209.00 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 51607.95 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 51704.95 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 50593.55 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 50062.85 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 49702.60 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 49314.50 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 48354.15 | 341 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 48060.40 | 341 | 0 | 0.00 | 0 | 2 | 0 |
| 12 Mar | 48056.65 | 341 | 26.95 | 18.66 | 5 | 0 | 3 |
| 11 Mar | 47853.95 | 314.05 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 48216.80 | 314.05 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 48497.50 | 314.05 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 48627.70 | 314.05 | 0 | 0.00 | 0 | 3 | 0 |
| 5 Mar | 48489.95 | 314.05 | -83.95 | 18.83 | 3 | 0 | 0 |
| 4 Mar | 48245.20 | 398 | 0 | 4.17 | 0 | 0 | 0 |
| 3 Mar | 48114.30 | 398 | 0 | 4.01 | 0 | 0 | 0 |
For Nifty Bank - strike price 45100 expiring on 29MAY2025
Delta for 45100 PE is -
Historical price for 45100 PE is as follows
On 23 May BANKNIFTY was trading at 55361.30. The strike last trading price was 2.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -54 which decreased total open position to 171
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 219
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 3.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 236
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 4.1, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 239
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 4.7, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 84 which increased total open position to 246
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 6.9, which was 2.9 higher than the previous day. The implied volatity was 43.24, the open interest changed by 2 which increased total open position to 163
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 4, which was -1.05 lower than the previous day. The implied volatity was 39.33, the open interest changed by -9 which decreased total open position to 161
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 4.95, which was -2.55 lower than the previous day. The implied volatity was 37.47, the open interest changed by -44 which decreased total open position to 171
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 7.75, which was -1.75 lower than the previous day. The implied volatity was 38.47, the open interest changed by -126 which decreased total open position to 206
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 9.05, which was -41.7 lower than the previous day. The implied volatity was 39.35, the open interest changed by -141 which decreased total open position to 332
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 50, which was 4.55 higher than the previous day. The implied volatity was 40.20, the open interest changed by 371 which increased total open position to 473
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 47.1, which was 15.55 higher than the previous day. The implied volatity was 40.39, the open interest changed by -29 which decreased total open position to 102
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 29.75, which was -3.85 lower than the previous day. The implied volatity was 38.29, the open interest changed by -175 which decreased total open position to 134
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 35.05, which was 9.05 higher than the previous day. The implied volatity was 37.07, the open interest changed by 84 which increased total open position to 305
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 28.7, which was -2.95 lower than the previous day. The implied volatity was 37.33, the open interest changed by 185 which increased total open position to 265
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 31.35, which was -2.1 lower than the previous day. The implied volatity was 36.17, the open interest changed by -1 which decreased total open position to 78
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 34.1, which was 13.95 higher than the previous day. The implied volatity was 35.18, the open interest changed by 76 which increased total open position to 81
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 20.15, which was -3.6 lower than the previous day. The implied volatity was 32.95, the open interest changed by 0 which decreased total open position to 5
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 23.75, 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 23.75, which was 3.35 higher than the previous day. The implied volatity was 30.08, the open interest changed by 0 which decreased total open position to 5
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 20.4, which was -320.6 lower than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 5
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 341, 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 341, 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 341, 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 341, 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 341, 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 341, 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 341, 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 341, 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 341, 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 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 341, 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 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 341, 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 341, 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 341, 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 341, 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 341, 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 341, 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 341, 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 341, 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 341, 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 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 341, 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 341, 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 341, 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 341, 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 341, 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 341, 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 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 341, which was 26.95 higher than the previous day. The implied volatity was 18.66, the open interest changed by 0 which decreased total open position to 3
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 314.05, 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 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 314.05, 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 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 314.05, 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 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 314.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 314.05, which was -83.95 lower than the previous day. The implied volatity was 18.83, 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 398, which was 0 lower than the previous day. The implied volatity was 4.17, 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 398, which was 0 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
