BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
23 May 2025 01:05 PM IST
| BANKNIFTY 29MAY2025 45500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 May | 55396.50 | 9161.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 May | 54941.30 | 9161.3 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 May | 55075.10 | 9161.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 May | 54877.35 | 9161.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 55420.70 | 9161.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 May | 55354.90 | 9161.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 May | 55355.60 | 9161.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 May | 54801.30 | 9161.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 May | 54940.85 | 9161.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 May | 55382.85 | 9161.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 May | 53595.25 | 9161.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 May | 54365.65 | 9161.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 May | 54610.90 | 9161.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 May | 54271.40 | 9161.3 | -823.7 | 49.28 | 2 | 0 | 16 | |||
| 5 May | 54919.50 | 9970 | -15 | 0.00 | 0 | 0 | 0 | |||
| 2 May | 55115.35 | 9970 | -15 | 0.00 | 0 | 0 | 0 | |||
| 30 Apr | 55087.15 | 9970 | -15 | 0.00 | 0 | 0 | 0 | |||
| 29 Apr | 55391.25 | 9970 | -15 | 0.00 | 0 | 0 | 0 | |||
| 28 Apr | 55432.80 | 9970 | -15 | 0.00 | 0 | 0 | 0 | |||
| 25 Apr | 54664.05 | 9970 | -15 | 0.00 | 0 | 0 | 0 | |||
| 24 Apr | 55201.40 | 9970 | -15 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 55370.05 | 9970 | 4205.85 | - | 2 | 1 | 17 | |||
| 22 Apr | 55647.20 | 5764.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Apr | 55304.50 | 5764.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Apr | 54290.20 | 5764.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 53117.75 | 5764.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 52379.50 | 5764.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 51002.35 | 5764.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 50240.15 | 5764.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 50511.00 | 5764.15 | 1162.9 | 18.30 | 2 | 0 | 16 | |||
| 7 Apr | 49860.10 | 4601.25 | -1884.4 | - | 18 | 15 | 15 | |||
| 4 Apr | 51502.70 | 6485.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 6485.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 51348.05 | 6485.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 50827.50 | 6485.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 51564.85 | 6485.65 | -182.15 | - | 1 | 0 | 1 | |||
| 27 Mar | 51575.85 | 6667.8 | 2145.55 | - | 2 | 1 | 1 | |||
| 26 Mar | 51209.00 | 4522.25 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 51607.95 | 4522.25 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 51704.95 | 4522.25 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 50593.55 | 4522.25 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 50062.85 | 4522.25 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 49702.60 | 4522.25 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 49314.50 | 4522.25 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 48354.15 | 4522.25 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 48060.40 | 4522.25 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 48056.65 | 4522.25 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 47853.95 | 4522.25 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 48216.80 | 4522.25 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 48497.50 | 4522.25 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 48627.70 | 4522.25 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 48489.95 | 4522.25 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 48245.20 | 4522.25 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 48114.30 | 4522.25 | 0 | - | 0 | 0 | 0 | |||
For Nifty Bank - strike price 45500 expiring on 29MAY2025
Delta for 45500 CE is 0.00
Historical price for 45500 CE is as follows
On 23 May BANKNIFTY was trading at 55396.50. The strike last trading price was 9161.3, 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 9161.3, 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 9161.3, 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 9161.3, 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 9161.3, 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 9161.3, 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 9161.3, 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 9161.3, 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 9161.3, 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 9161.3, 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 9161.3, 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 9161.3, 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 9161.3, 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 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 9161.3, which was -823.7 lower than the previous day. The implied volatity was 49.28, the open interest changed by 0 which decreased total open position to 16
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 9970, which was -15 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 9970, which was -15 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 9970, which was -15 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 9970, which was -15 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 9970, which was -15 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 9970, which was -15 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 9970, which was -15 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 9970, which was 4205.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 17
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 5764.15, 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 5764.15, 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 5764.15, 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 5764.15, 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 5764.15, 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 5764.15, 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 5764.15, 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 5764.15, which was 1162.9 higher than the previous day. The implied volatity was 18.30, the open interest changed by 0 which decreased total open position to 16
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 4601.25, which was -1884.4 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 6485.65, 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 6485.65, 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 6485.65, 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 6485.65, 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 6485.65, which was -182.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 6667.8, which was 2145.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 4522.25, 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 4522.25, 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 4522.25, 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 4522.25, 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 4522.25, 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 4522.25, 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 4522.25, 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 4522.25, 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 4522.25, 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 4522.25, 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 4522.25, 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 4522.25, 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 4522.25, 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 4522.25, 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 4522.25, 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 4522.25, 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 4522.25, 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 45500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 May | 55396.50 | 2.55 | -0.4 | - | 2,227 | 458 | 2,993 |
| 22 May | 54941.30 | 2.75 | -0.35 | - | 1,188 | -138 | 2,533 |
| 21 May | 55075.10 | 3 | -2 | 47.17 | 4,282 | 1,055 | 2,671 |
| 20 May | 54877.35 | 4.55 | -1.5 | 45.92 | 2,729 | 101 | 1,617 |
| 19 May | 55420.70 | 7 | 0.9 | 47.46 | 1,378 | -22 | 1,517 |
| 16 May | 55354.90 | 6 | 0.45 | 40.95 | 1,151 | 55 | 1,541 |
| 15 May | 55355.60 | 5.1 | -0.45 | 38.78 | 1,317 | -3 | 1,489 |
| 14 May | 54801.30 | 5.05 | -3.2 | 36.05 | 2,364 | -24 | 1,493 |
| 13 May | 54940.85 | 7.1 | -4 | 36.59 | 2,648 | -58 | 1,535 |
| 12 May | 55382.85 | 9.5 | -47.55 | 38.08 | 12,169 | -263 | 1,586 |
| 9 May | 53595.25 | 58 | 6.65 | 39.47 | 6,856 | 113 | 1,849 |
| 8 May | 54365.65 | 60 | 25.6 | 40.40 | 10,189 | 419 | 1,838 |
| 7 May | 54610.90 | 34.55 | -1.9 | 37.64 | 3,801 | 60 | 1,456 |
| 6 May | 54271.40 | 36.85 | 6.65 | 35.86 | 3,037 | 167 | 1,398 |
| 5 May | 54919.50 | 31 | -4.25 | 36.33 | 2,842 | -65 | 1,245 |
| 2 May | 55115.35 | 33.5 | -3.95 | 35.17 | 3,825 | 3 | 1,302 |
| 30 Apr | 55087.15 | 38.05 | 6.55 | 34.44 | 3,268 | 292 | 1,306 |
| 29 Apr | 55391.25 | 32.15 | 4.55 | 33.91 | 3,474 | -128 | 1,024 |
| 28 Apr | 55432.80 | 27.25 | -4.85 | 32.91 | 2,871 | -43 | 1,162 |
| 25 Apr | 54664.05 | 31 | 0.95 | 30.04 | 6,233 | 127 | 1,204 |
| 24 Apr | 55201.40 | 26.05 | -1.3 | 30.24 | 1,530 | 266 | 1,078 |
| 23 Apr | 55370.05 | 27.15 | 5.15 | 30.40 | 592 | 98 | 819 |
| 22 Apr | 55647.20 | 24 | -4.7 | 30.07 | 648 | -122 | 714 |
| 21 Apr | 55304.50 | 36.2 | -3.7 | 30.93 | 797 | -24 | 823 |
| 17 Apr | 54290.20 | 41 | -20.1 | 27.80 | 483 | -134 | 849 |
| 16 Apr | 53117.75 | 51.85 | -30.25 | 25.92 | 358 | -82 | 984 |
| 15 Apr | 52379.50 | 83.25 | -121.7 | 26.22 | 710 | 136 | 1,048 |
| 11 Apr | 51002.35 | 203.25 | -149.15 | 26.64 | 583 | 134 | 912 |
| 9 Apr | 50240.15 | 353.6 | 68.65 | 28.36 | 401 | 200 | 799 |
| 8 Apr | 50511.00 | 281.7 | -160.35 | 27.14 | 532 | 89 | 557 |
| 7 Apr | 49860.10 | 430 | 359.8 | 28.81 | 175 | 68 | 468 |
| 4 Apr | 51502.70 | 80 | 9.8 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 51597.35 | 80 | 9.8 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 51348.05 | 80 | 9.8 | 0.00 | 0 | -1 | 0 |
| 1 Apr | 50827.50 | 80 | 15 | 19.53 | 20 | 3 | 404 |
| 28 Mar | 51564.85 | 65 | 0 | 19.76 | 14 | -4 | 401 |
| 27 Mar | 51575.85 | 65 | 0 | 0.00 | 0 | 5 | 0 |
| 26 Mar | 51209.00 | 65 | -9.4 | 18.74 | 5 | 0 | 400 |
| 25 Mar | 51607.95 | 70.95 | -5.55 | 19.57 | 223 | 14 | 401 |
| 24 Mar | 51704.95 | 72.3 | -45.85 | 20.16 | 100 | -36 | 388 |
| 21 Mar | 50593.55 | 118.15 | -16.4 | 19.22 | 22 | 9 | 425 |
| 20 Mar | 50062.85 | 138.6 | -12.4 | 18.51 | 443 | 268 | 416 |
| 19 Mar | 49702.60 | 152.25 | -33.8 | 18.12 | 99 | 50 | 149 |
| 18 Mar | 49314.50 | 177.3 | -119.9 | 17.87 | 133 | -19 | 102 |
| 17 Mar | 48354.15 | 291.65 | -69.55 | 17.63 | 46 | 30 | 121 |
| 13 Mar | 48060.40 | 362.15 | -3.6 | 17.69 | 75 | 72 | 90 |
| 12 Mar | 48056.65 | 365.75 | -78.15 | 17.80 | 16 | 10 | 18 |
| 11 Mar | 47853.95 | 443.9 | 87.2 | 18.56 | 9 | 3 | 6 |
| 10 Mar | 48216.80 | 368.5 | -31.5 | 18.08 | 5 | 3 | 3 |
| 7 Mar | 48497.50 | 400 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 48627.70 | 400 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 48489.95 | 400 | 0 | 0.00 | 0 | 1 | 0 |
| 4 Mar | 48245.20 | 400 | -72.3 | 18.54 | 4 | 1 | 1 |
| 3 Mar | 48114.30 | 472.3 | 0 | 3.65 | 0 | 0 | 0 |
For Nifty Bank - strike price 45500 expiring on 29MAY2025
Delta for 45500 PE is -
Historical price for 45500 PE is as follows
On 23 May BANKNIFTY was trading at 55396.50. The strike last trading price was 2.55, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 458 which increased total open position to 2993
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 2.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -138 which decreased total open position to 2533
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 3, which was -2 lower than the previous day. The implied volatity was 47.17, the open interest changed by 1055 which increased total open position to 2671
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 4.55, which was -1.5 lower than the previous day. The implied volatity was 45.92, the open interest changed by 101 which increased total open position to 1617
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 7, which was 0.9 higher than the previous day. The implied volatity was 47.46, the open interest changed by -22 which decreased total open position to 1517
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 6, which was 0.45 higher than the previous day. The implied volatity was 40.95, the open interest changed by 55 which increased total open position to 1541
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 5.1, which was -0.45 lower than the previous day. The implied volatity was 38.78, the open interest changed by -3 which decreased total open position to 1489
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 5.05, which was -3.2 lower than the previous day. The implied volatity was 36.05, the open interest changed by -24 which decreased total open position to 1493
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 7.1, which was -4 lower than the previous day. The implied volatity was 36.59, the open interest changed by -58 which decreased total open position to 1535
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 9.5, which was -47.55 lower than the previous day. The implied volatity was 38.08, the open interest changed by -263 which decreased total open position to 1586
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 58, which was 6.65 higher than the previous day. The implied volatity was 39.47, the open interest changed by 113 which increased total open position to 1849
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 60, which was 25.6 higher than the previous day. The implied volatity was 40.40, the open interest changed by 419 which increased total open position to 1838
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 34.55, which was -1.9 lower than the previous day. The implied volatity was 37.64, the open interest changed by 60 which increased total open position to 1456
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 36.85, which was 6.65 higher than the previous day. The implied volatity was 35.86, the open interest changed by 167 which increased total open position to 1398
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 31, which was -4.25 lower than the previous day. The implied volatity was 36.33, the open interest changed by -65 which decreased total open position to 1245
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 33.5, which was -3.95 lower than the previous day. The implied volatity was 35.17, the open interest changed by 3 which increased total open position to 1302
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 38.05, which was 6.55 higher than the previous day. The implied volatity was 34.44, the open interest changed by 292 which increased total open position to 1306
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 32.15, which was 4.55 higher than the previous day. The implied volatity was 33.91, the open interest changed by -128 which decreased total open position to 1024
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 27.25, which was -4.85 lower than the previous day. The implied volatity was 32.91, the open interest changed by -43 which decreased total open position to 1162
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 31, which was 0.95 higher than the previous day. The implied volatity was 30.04, the open interest changed by 127 which increased total open position to 1204
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 26.05, which was -1.3 lower than the previous day. The implied volatity was 30.24, the open interest changed by 266 which increased total open position to 1078
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 27.15, which was 5.15 higher than the previous day. The implied volatity was 30.40, the open interest changed by 98 which increased total open position to 819
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 24, which was -4.7 lower than the previous day. The implied volatity was 30.07, the open interest changed by -122 which decreased total open position to 714
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 36.2, which was -3.7 lower than the previous day. The implied volatity was 30.93, the open interest changed by -24 which decreased total open position to 823
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 41, which was -20.1 lower than the previous day. The implied volatity was 27.80, the open interest changed by -134 which decreased total open position to 849
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 51.85, which was -30.25 lower than the previous day. The implied volatity was 25.92, the open interest changed by -82 which decreased total open position to 984
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 83.25, which was -121.7 lower than the previous day. The implied volatity was 26.22, the open interest changed by 136 which increased total open position to 1048
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 203.25, which was -149.15 lower than the previous day. The implied volatity was 26.64, the open interest changed by 134 which increased total open position to 912
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 353.6, which was 68.65 higher than the previous day. The implied volatity was 28.36, the open interest changed by 200 which increased total open position to 799
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 281.7, which was -160.35 lower than the previous day. The implied volatity was 27.14, the open interest changed by 89 which increased total open position to 557
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 430, which was 359.8 higher than the previous day. The implied volatity was 28.81, the open interest changed by 68 which increased total open position to 468
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 80, which was 9.8 higher 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 80, which was 9.8 higher 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 80, which was 9.8 higher than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 80, which was 15 higher than the previous day. The implied volatity was 19.53, the open interest changed by 3 which increased total open position to 404
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 19.76, the open interest changed by -4 which decreased total open position to 401
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 65, which was -9.4 lower than the previous day. The implied volatity was 18.74, the open interest changed by 0 which decreased total open position to 400
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 70.95, which was -5.55 lower than the previous day. The implied volatity was 19.57, the open interest changed by 14 which increased total open position to 401
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 72.3, which was -45.85 lower than the previous day. The implied volatity was 20.16, the open interest changed by -36 which decreased total open position to 388
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 118.15, which was -16.4 lower than the previous day. The implied volatity was 19.22, the open interest changed by 9 which increased total open position to 425
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 138.6, which was -12.4 lower than the previous day. The implied volatity was 18.51, the open interest changed by 268 which increased total open position to 416
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 152.25, which was -33.8 lower than the previous day. The implied volatity was 18.12, the open interest changed by 50 which increased total open position to 149
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 177.3, which was -119.9 lower than the previous day. The implied volatity was 17.87, the open interest changed by -19 which decreased total open position to 102
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 291.65, which was -69.55 lower than the previous day. The implied volatity was 17.63, the open interest changed by 30 which increased total open position to 121
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 362.15, which was -3.6 lower than the previous day. The implied volatity was 17.69, the open interest changed by 72 which increased total open position to 90
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 365.75, which was -78.15 lower than the previous day. The implied volatity was 17.80, the open interest changed by 10 which increased total open position to 18
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 443.9, which was 87.2 higher than the previous day. The implied volatity was 18.56, the open interest changed by 3 which increased total open position to 6
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 368.5, which was -31.5 lower than the previous day. The implied volatity was 18.08, the open interest changed by 3 which increased total open position to 3
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 400, 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 400, 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 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 400, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 400, which was -72.3 lower than the previous day. The implied volatity was 18.54, the open interest changed by 1 which increased total open position to 1
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 472.3, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
