BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Jun 2025 04:12 PM IST
| BANKNIFTY 26JUN2025 45600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Jun | 55577.45 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Jun | 55828.75 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Jun | 55714.15 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Jun | 55944.90 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Jun | 55527.35 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Jun | 56082.55 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Jun | 56459.75 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Jun | 56629.10 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Jun | 56839.60 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Jun | 56578.40 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Jun | 55760.85 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Jun | 55676.85 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Jun | 55599.95 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Jun | 55903.40 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 May | 55749.70 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 May | 55546.05 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 May | 55417.00 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 May | 55352.80 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 May | 55572.00 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 May | 55398.25 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 May | 54941.30 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 May | 55075.10 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 May | 54877.35 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 55420.70 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 May | 55354.90 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 May | 55355.60 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 May | 54801.30 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 May | 54940.85 | 8502.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 May | 55382.85 | 8502.75 | 0 | 0.00 | 0 | 4 | 0 | |||
| 9 May | 53595.25 | 8502.75 | 1054.85 | - | 4 | 0 | 0 | |||
| 8 May | 54365.65 | 7447.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 May | 54610.90 | 7447.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 May | 54271.40 | 7447.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 May | 54919.50 | 7447.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 May | 55115.35 | 7447.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Apr | 55087.15 | 7447.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Apr | 55391.25 | 7447.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Apr | 55432.80 | 7447.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Apr | 54664.05 | 7447.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Apr | 55201.40 | 7447.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 55370.05 | 7447.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 55647.20 | 7447.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Apr | 55304.50 | 7447.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Apr | 54290.20 | 7447.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 53117.75 | 7447.9 | 500.5 | - | 2 | 1 | 1 | |||
| 15 Apr | 52379.50 | 6947.4 | 0 | - | 0 | 0 | 0 | |||
| 11 Apr | 51002.35 | 6947.4 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 50240.15 | 6947.4 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 50511.00 | 6947.4 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 49860.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 51502.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 51348.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 50827.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Nifty Bank - strike price 45600 expiring on 26JUN2025
Delta for 45600 CE is 0.00
Historical price for 45600 CE is as follows
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 8502.75, 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 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 8502.75, 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 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 8502.75, 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 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 8502.75, 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 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 8502.75, 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 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 8502.75, 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 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 8502.75, 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 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 8502.75, 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 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 8502.75, 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 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 8502.75, 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 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 8502.75, 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 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 8502.75, 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 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 8502.75, 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 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 8502.75, 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 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 8502.75, 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 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 8502.75, 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 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 8502.75, 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 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 8502.75, 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 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 8502.75, 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 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 8502.75, 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 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 8502.75, 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 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 8502.75, 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 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 8502.75, 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 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 8502.75, 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 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 8502.75, 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 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 8502.75, 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 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 8502.75, 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 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 8502.75, 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 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 8502.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 8502.75, which was 1054.85 higher than the previous day. The implied volatity was -, 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 7447.9, 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 7447.9, 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 7447.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 7447.9, 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 7447.9, 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 7447.9, 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 7447.9, 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 7447.9, 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 7447.9, 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 7447.9, 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 7447.9, 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 7447.9, 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 7447.9, 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 7447.9, 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 7447.9, which was 500.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 6947.4, 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 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 6947.4, 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 50240.15. The strike last trading price was 6947.4, 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 50511.00. The strike last trading price was 6947.4, 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 49860.10. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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
| BANKNIFTY 26JUN2025 45600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Jun | 55577.45 | 4.1 | -0.4 | - | 122 | 30 | 99 |
| 18 Jun | 55828.75 | 4.5 | 0 | 0.00 | 0 | -7 | 0 |
| 17 Jun | 55714.15 | 4.5 | -0.15 | 48.21 | 16 | -4 | 72 |
| 16 Jun | 55944.90 | 4.65 | -1.25 | - | 89 | 26 | 79 |
| 13 Jun | 55527.35 | 5.85 | 0.8 | 41.17 | 78 | -13 | 53 |
| 12 Jun | 56082.55 | 5.05 | 0 | 0.00 | 0 | 1 | 0 |
| 11 Jun | 56459.75 | 5.05 | -3.25 | 40.36 | 99 | 31 | 96 |
| 10 Jun | 56629.10 | 7 | -0.85 | 40.92 | 7 | 1 | 64 |
| 9 Jun | 56839.60 | 7.35 | -0.2 | 40.71 | 123 | -11 | 64 |
| 6 Jun | 56578.40 | 6.1 | -0.9 | 36.21 | 132 | -10 | 74 |
| 5 Jun | 55760.85 | 7.2 | -1.05 | 34.08 | 590 | 47 | 84 |
| 4 Jun | 55676.85 | 8.3 | -1.75 | 33.49 | 65 | -6 | 41 |
| 3 Jun | 55599.95 | 9 | -141.25 | 32.78 | 172 | 47 | 47 |
| 2 Jun | 55903.40 | 150.25 | 0 | 17.42 | 0 | 0 | 0 |
| 30 May | 55749.70 | 150.25 | 0 | 16.01 | 0 | 0 | 0 |
| 29 May | 55546.05 | 150.25 | 0 | 15.82 | 0 | 0 | 0 |
| 28 May | 55417.00 | 150.25 | 0 | 15.36 | 0 | 0 | 0 |
| 27 May | 55352.80 | 150.25 | 0 | 15.10 | 0 | 0 | 0 |
| 26 May | 55572.00 | 150.25 | 0 | 15.13 | 0 | 0 | 0 |
| 23 May | 55398.25 | 150.25 | 0 | 14.53 | 0 | 0 | 0 |
| 22 May | 54941.30 | 150.25 | 0 | 13.38 | 0 | 0 | 0 |
| 21 May | 55075.10 | 150.25 | 0 | 13.35 | 0 | 0 | 0 |
| 20 May | 54877.35 | 150.25 | 0 | 13.09 | 0 | 0 | 0 |
| 19 May | 55420.70 | 150.25 | 0 | 13.40 | 0 | 0 | 0 |
| 16 May | 55354.90 | 150.25 | 0 | 13.01 | 0 | 0 | 0 |
| 15 May | 55355.60 | 150.25 | 0 | 12.88 | 0 | 0 | 0 |
| 14 May | 54801.30 | 150.25 | 0 | 12.36 | 0 | 0 | 0 |
| 13 May | 54940.85 | 150.25 | 0 | 12.36 | 0 | 0 | 0 |
| 12 May | 55382.85 | 150.25 | 0 | 12.65 | 0 | 0 | 0 |
| 9 May | 53595.25 | 150.25 | 0 | 10.33 | 0 | 0 | 0 |
| 8 May | 54365.65 | 150.25 | 0 | 10.67 | 0 | 0 | 0 |
| 7 May | 54610.90 | 150.25 | 0 | 11.04 | 0 | 0 | 0 |
| 6 May | 54271.40 | 150.25 | 0 | 10.56 | 0 | 0 | 0 |
| 5 May | 54919.50 | 150.25 | 0 | 11.11 | 0 | 0 | 0 |
| 2 May | 55115.35 | 150.25 | 0 | 11.02 | 0 | 0 | 0 |
| 30 Apr | 55087.15 | 150.25 | 0 | 10.80 | 0 | 0 | 0 |
| 29 Apr | 55391.25 | 150.25 | 0 | 11.01 | 0 | 0 | 0 |
| 28 Apr | 55432.80 | 150.25 | 0 | 11.03 | 0 | 0 | 0 |
| 25 Apr | 54664.05 | 150.25 | 0 | 10.16 | 0 | 0 | 0 |
| 24 Apr | 55201.40 | 150.25 | 0 | 10.56 | 0 | 0 | 0 |
| 23 Apr | 55370.05 | 150.25 | 0 | 10.63 | 0 | 0 | 0 |
| 22 Apr | 55647.20 | 150.25 | 0 | 10.80 | 0 | 0 | 0 |
| 21 Apr | 55304.50 | 150.25 | 0 | 10.51 | 0 | 0 | 0 |
| 17 Apr | 54290.20 | 150.25 | 0 | 9.49 | 0 | 0 | 0 |
| 16 Apr | 53117.75 | 150.25 | 0 | 8.53 | 0 | 0 | 0 |
| 15 Apr | 52379.50 | 150.25 | 0 | 7.57 | 0 | 0 | 0 |
| 11 Apr | 51002.35 | 150.25 | 0 | 6.25 | 0 | 0 | 0 |
| 9 Apr | 50240.15 | 150.25 | 0 | 5.56 | 0 | 0 | 0 |
| 8 Apr | 50511.00 | 150.25 | 0 | 5.78 | 0 | 0 | 0 |
| 7 Apr | 49860.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 51502.70 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 51597.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 51348.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 50827.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Nifty Bank - strike price 45600 expiring on 26JUN2025
Delta for 45600 PE is -
Historical price for 45600 PE is as follows
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 4.1, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 99
On 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 4.5, which was -0.15 lower than the previous day. The implied volatity was 48.21, the open interest changed by -4 which decreased total open position to 72
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 4.65, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 79
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 5.85, which was 0.8 higher than the previous day. The implied volatity was 41.17, the open interest changed by -13 which decreased total open position to 53
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 5.05, 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 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 5.05, which was -3.25 lower than the previous day. The implied volatity was 40.36, the open interest changed by 31 which increased total open position to 96
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 7, which was -0.85 lower than the previous day. The implied volatity was 40.92, the open interest changed by 1 which increased total open position to 64
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 7.35, which was -0.2 lower than the previous day. The implied volatity was 40.71, the open interest changed by -11 which decreased total open position to 64
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 6.1, which was -0.9 lower than the previous day. The implied volatity was 36.21, the open interest changed by -10 which decreased total open position to 74
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 7.2, which was -1.05 lower than the previous day. The implied volatity was 34.08, the open interest changed by 47 which increased total open position to 84
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 8.3, which was -1.75 lower than the previous day. The implied volatity was 33.49, the open interest changed by -6 which decreased total open position to 41
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 9, which was -141.25 lower than the previous day. The implied volatity was 32.78, the open interest changed by 47 which increased total open position to 47
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 150.25, which was 0 lower than the previous day. The implied volatity was 17.42, the open interest changed by 0 which decreased total open position to 0
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 150.25, which was 0 lower than the previous day. The implied volatity was 16.01, the open interest changed by 0 which decreased total open position to 0
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 150.25, which was 0 lower than the previous day. The implied volatity was 15.82, the open interest changed by 0 which decreased total open position to 0
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 150.25, which was 0 lower than the previous day. The implied volatity was 15.36, the open interest changed by 0 which decreased total open position to 0
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 150.25, which was 0 lower than the previous day. The implied volatity was 15.10, the open interest changed by 0 which decreased total open position to 0
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 150.25, which was 0 lower than the previous day. The implied volatity was 15.13, the open interest changed by 0 which decreased total open position to 0
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 150.25, which was 0 lower than the previous day. The implied volatity was 14.53, 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 150.25, which was 0 lower than the previous day. The implied volatity was 13.38, 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 150.25, which was 0 lower than the previous day. The implied volatity was 13.35, 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 150.25, which was 0 lower than the previous day. The implied volatity was 13.09, 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 150.25, which was 0 lower than the previous day. The implied volatity was 13.40, 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 150.25, which was 0 lower than the previous day. The implied volatity was 13.01, 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 150.25, which was 0 lower than the previous day. The implied volatity was 12.88, 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 150.25, which was 0 lower than the previous day. The implied volatity was 12.36, 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 150.25, which was 0 lower than the previous day. The implied volatity was 12.36, 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 150.25, which was 0 lower than the previous day. The implied volatity was 12.65, 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 150.25, which was 0 lower than the previous day. The implied volatity was 10.33, 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 150.25, which was 0 lower than the previous day. The implied volatity was 10.67, 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 150.25, which was 0 lower than the previous day. The implied volatity was 11.04, 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 150.25, which was 0 lower than the previous day. The implied volatity was 10.56, the open interest changed by 0 which decreased total open position to 0
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 150.25, which was 0 lower than the previous day. The implied volatity was 11.11, 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 150.25, which was 0 lower than the previous day. The implied volatity was 11.02, 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 150.25, which was 0 lower than the previous day. The implied volatity was 10.80, 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 150.25, which was 0 lower than the previous day. The implied volatity was 11.01, 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 150.25, which was 0 lower than the previous day. The implied volatity was 11.03, 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 150.25, which was 0 lower than the previous day. The implied volatity was 10.16, 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 150.25, which was 0 lower than the previous day. The implied volatity was 10.56, 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 150.25, which was 0 lower than the previous day. The implied volatity was 10.63, 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 150.25, which was 0 lower than the previous day. The implied volatity was 10.80, 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 150.25, which was 0 lower than the previous day. The implied volatity was 10.51, 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 150.25, which was 0 lower than the previous day. The implied volatity was 9.49, 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 150.25, which was 0 lower than the previous day. The implied volatity was 8.53, 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 150.25, which was 0 lower than the previous day. The implied volatity was 7.57, 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 150.25, which was 0 lower than the previous day. The implied volatity was 6.25, 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 150.25, which was 0 lower than the previous day. The implied volatity was 5.56, 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 150.25, which was 0 lower than the previous day. The implied volatity was 5.78, 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 0, 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 0, 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 0, 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 0, 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 0, 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
