BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Jun 2025 04:12 PM IST
| BANKNIFTY 26JUN2025 48000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Jun | 56252.85 | 8318 | 645 | - | 114 | -54 | 714 | |||
| 19 Jun | 55577.45 | 7635.1 | -244.9 | 56.31 | 65 | -51 | 770 | |||
| 18 Jun | 55828.75 | 7880 | 150 | - | 9 | -4 | 823 | |||
| 17 Jun | 55714.15 | 7730 | -362.55 | - | 17 | -11 | 828 | |||
| 16 Jun | 55944.90 | 8131.2 | 547.85 | 45.72 | 18 | -4 | 840 | |||
| 13 Jun | 55527.35 | 7600 | -654.55 | - | 73 | -34 | 844 | |||
| 12 Jun | 56082.55 | 8200 | -382.75 | 36.51 | 21 | -8 | 882 | |||
| 11 Jun | 56459.75 | 8582.75 | -89.1 | - | 7 | -1 | 891 | |||
| 10 Jun | 56629.10 | 8671.85 | -342.2 | - | 135 | -108 | 892 | |||
| 9 Jun | 56839.60 | 9013 | 302.25 | - | 23 | -9 | 1,003 | |||
| 6 Jun | 56578.40 | 8703.45 | 701.7 | - | 112 | -20 | 1,012 | |||
| 5 Jun | 55760.85 | 8002 | 42 | - | 24 | 7 | 1,031 | |||
| 4 Jun | 55676.85 | 7960 | 30 | 24.95 | 30 | -5 | 1,025 | |||
| 3 Jun | 55599.95 | 7920 | -205.25 | 34.97 | 29 | -14 | 1,032 | |||
| 2 Jun | 55903.40 | 8118.15 | 124.15 | - | 20 | 2 | 1,046 | |||
| 30 May | 55749.70 | 7994 | 189 | - | 36 | 4 | 1,044 | |||
| 29 May | 55546.05 | 7935.75 | 242.25 | - | 148 | 125 | 1,039 | |||
| 28 May | 55417.00 | 7704.15 | 3.1 | - | 229 | 196 | 914 | |||
| 27 May | 55352.80 | 7690 | -160 | - | 49 | 18 | 693 | |||
| 26 May | 55572.00 | 7850 | 210 | - | 49 | 10 | 673 | |||
| 23 May | 55398.25 | 7640 | 340 | - | 31 | 27 | 662 | |||
| 22 May | 54941.30 | 7300 | -100 | - | 68 | 60 | 634 | |||
| 21 May | 55075.10 | 7400 | 109.5 | - | 93 | 70 | 572 | |||
| 20 May | 54877.35 | 7315 | -286 | - | 50 | 42 | 502 | |||
| 19 May | 55420.70 | 7601 | -78 | - | 29 | 14 | 461 | |||
| 16 May | 55354.90 | 7670 | 120 | - | 9 | 5 | 448 | |||
| 15 May | 55355.60 | 7550 | 450 | - | 15 | 11 | 441 | |||
| 14 May | 54801.30 | 7100 | -143.75 | - | 5 | -1 | 431 | |||
| 13 May | 54940.85 | 7275 | -491.7 | - | 13 | 0 | 425 | |||
| 12 May | 55382.85 | 7800 | 1692.45 | - | 11 | 5 | 425 | |||
| 9 May | 53595.25 | 6087.75 | -615.95 | - | 64 | -12 | 420 | |||
| 8 May | 54365.65 | 6700 | -155 | - | 12 | -2 | 432 | |||
| 7 May | 54610.90 | 6855 | 111.3 | - | 14 | 0 | 434 | |||
| 6 May | 54271.40 | 6743.7 | -796.3 | - | 7 | -6 | 433 | |||
| 5 May | 54919.50 | 7540 | -60 | - | 9 | -8 | 440 | |||
| 2 May | 55115.35 | 7600 | -50 | - | 4 | -2 | 449 | |||
| 30 Apr | 55087.15 | 7650 | 0 | 0.00 | 0 | 3 | 0 | |||
| 29 Apr | 55391.25 | 7650 | -150 | - | 3 | 0 | 448 | |||
| 28 Apr | 55432.80 | 7800 | 900 | - | 21 | -6 | 445 | |||
|
|
||||||||||
| 25 Apr | 54664.05 | 6850 | -650 | - | 10 | -1 | 447 | |||
| 24 Apr | 55201.40 | 7500 | -214 | - | 2 | -1 | 448 | |||
| 23 Apr | 55370.05 | 7714 | -286 | - | 9 | -6 | 450 | |||
| 22 Apr | 55647.20 | 8000 | 637.5 | - | 25 | -1 | 457 | |||
| 21 Apr | 55304.50 | 7362.5 | 939.5 | - | 35 | -18 | 458 | |||
| 17 Apr | 54290.20 | 6423 | 843 | - | 27 | -21 | 476 | |||
| 16 Apr | 53117.75 | 5580 | 618.3 | - | 245 | 151 | 498 | |||
| 15 Apr | 52379.50 | 4990 | 790 | - | 29 | -8 | 345 | |||
| 11 Apr | 51002.35 | 4200 | 509.15 | 15.52 | 11 | -4 | 353 | |||
| 9 Apr | 50240.15 | 3690.85 | -170.45 | 16.72 | 53 | -12 | 357 | |||
| 8 Apr | 50511.00 | 3904.95 | 373.7 | 15.84 | 83 | -8 | 369 | |||
| 7 Apr | 49860.10 | 3556 | -829.25 | 17.62 | 313 | 107 | 380 | |||
| 4 Apr | 51502.70 | 4385.25 | 34.25 | - | 3 | -1 | 274 | |||
| 3 Apr | 51597.35 | 4351 | 128.35 | - | 2 | 0 | 273 | |||
| 2 Apr | 51348.05 | 4250 | 340 | - | 6 | 0 | 272 | |||
| 1 Apr | 50827.50 | 3910 | -615.75 | - | 157 | 3 | 273 | |||
For Nifty Bank - strike price 48000 expiring on 26JUN2025
Delta for 48000 CE is -
Historical price for 48000 CE is as follows
On 20 Jun BANKNIFTY was trading at 56252.85. The strike last trading price was 8318, which was 645 higher than the previous day. The implied volatity was -, the open interest changed by -54 which decreased total open position to 714
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 7635.1, which was -244.9 lower than the previous day. The implied volatity was 56.31, the open interest changed by -51 which decreased total open position to 770
On 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 7880, which was 150 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 823
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 7730, which was -362.55 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 828
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 8131.2, which was 547.85 higher than the previous day. The implied volatity was 45.72, the open interest changed by -4 which decreased total open position to 840
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 7600, which was -654.55 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 844
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 8200, which was -382.75 lower than the previous day. The implied volatity was 36.51, the open interest changed by -8 which decreased total open position to 882
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 8582.75, which was -89.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 891
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 8671.85, which was -342.2 lower than the previous day. The implied volatity was -, the open interest changed by -108 which decreased total open position to 892
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 9013, which was 302.25 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 1003
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 8703.45, which was 701.7 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 1012
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 8002, which was 42 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 1031
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 7960, which was 30 higher than the previous day. The implied volatity was 24.95, the open interest changed by -5 which decreased total open position to 1025
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 7920, which was -205.25 lower than the previous day. The implied volatity was 34.97, the open interest changed by -14 which decreased total open position to 1032
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 8118.15, which was 124.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 1046
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 7994, which was 189 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 1044
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 7935.75, which was 242.25 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1039
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 7704.15, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 196 which increased total open position to 914
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 7690, which was -160 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 693
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 7850, which was 210 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 673
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 7640, which was 340 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 662
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 7300, which was -100 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 634
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 7400, which was 109.5 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 572
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 7315, which was -286 lower than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 502
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 7601, which was -78 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 461
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 7670, which was 120 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 448
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 7550, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 441
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 7100, which was -143.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 431
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 7275, which was -491.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 425
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 7800, which was 1692.45 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 425
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 6087.75, which was -615.95 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 420
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 6700, which was -155 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 432
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 6855, which was 111.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 434
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 6743.7, which was -796.3 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 433
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 7540, which was -60 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 440
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 7600, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 449
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 7650, 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 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 7650, which was -150 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 448
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 7800, which was 900 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 445
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 6850, which was -650 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 447
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 7500, which was -214 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 448
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 7714, which was -286 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 450
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 8000, which was 637.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 457
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 7362.5, which was 939.5 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 458
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 6423, which was 843 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 476
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 5580, which was 618.3 higher than the previous day. The implied volatity was -, the open interest changed by 151 which increased total open position to 498
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 4990, which was 790 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 345
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 4200, which was 509.15 higher than the previous day. The implied volatity was 15.52, the open interest changed by -4 which decreased total open position to 353
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 3690.85, which was -170.45 lower than the previous day. The implied volatity was 16.72, the open interest changed by -12 which decreased total open position to 357
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 3904.95, which was 373.7 higher than the previous day. The implied volatity was 15.84, the open interest changed by -8 which decreased total open position to 369
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 3556, which was -829.25 lower than the previous day. The implied volatity was 17.62, the open interest changed by 107 which increased total open position to 380
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 4385.25, which was 34.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 274
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 4351, which was 128.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 273
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 4250, which was 340 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 272
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 3910, which was -615.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 273
| BANKNIFTY 26JUN2025 48000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.00
Vega: 0.86
Theta: -3.34
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Jun | 56252.85 | 4.35 | 0.15 | 47.53 | 15,029 | 1,305 | 8,534 |
| 19 Jun | 55577.45 | 4.2 | -0.2 | 40.77 | 9,085 | -369 | 7,265 |
| 18 Jun | 55828.75 | 4.8 | -0.85 | 40.03 | 10,750 | -763 | 7,681 |
| 17 Jun | 55714.15 | 5.75 | -1.45 | 38.01 | 6,339 | 721 | 8,535 |
| 16 Jun | 55944.90 | 6.75 | -2.15 | 37.97 | 5,718 | 340 | 7,846 |
| 13 Jun | 55527.35 | 8.85 | 2.8 | 33.18 | 13,171 | 500 | 7,582 |
| 12 Jun | 56082.55 | 5.3 | -1.4 | 31.53 | 8,761 | -76 | 7,091 |
| 11 Jun | 56459.75 | 6.75 | -2.9 | 32.68 | 10,993 | -1,432 | 7,175 |
| 10 Jun | 56629.10 | 9.2 | -0.7 | 33.29 | 11,060 | -511 | 8,607 |
| 9 Jun | 56839.60 | 10.85 | 0.4 | 33.79 | 10,784 | 323 | 9,104 |
| 6 Jun | 56578.40 | 10.9 | -0.85 | 30.51 | 15,326 | -106 | 8,807 |
| 5 Jun | 55760.85 | 11.5 | -2.2 | 27.98 | 6,541 | 17 | 8,927 |
| 4 Jun | 55676.85 | 13.6 | -2.5 | 27.57 | 15,841 | 592 | 8,931 |
| 3 Jun | 55599.95 | 16 | -2.45 | 27.25 | 8,292 | 502 | 8,311 |
| 2 Jun | 55903.40 | 17.5 | -0.9 | 27.92 | 8,148 | 317 | 7,822 |
| 30 May | 55749.70 | 19.45 | -0.95 | 26.55 | 8,424 | 573 | 7,518 |
| 29 May | 55546.05 | 21.75 | -7.55 | 26.56 | 8,016 | 1,771 | 6,927 |
| 28 May | 55417.00 | 29 | -11.9 | 26.44 | 2,554 | -61 | 5,168 |
| 27 May | 55352.80 | 39 | -0.8 | 27.02 | 1,770 | 179 | 5,229 |
| 26 May | 55572.00 | 41.5 | -0.2 | 27.45 | 1,507 | -79 | 5,036 |
| 23 May | 55398.25 | 41 | -1.1 | 25.87 | 3,002 | 198 | 5,112 |
| 22 May | 54941.30 | 40.6 | -10.15 | 24.40 | 1,702 | 53 | 4,911 |
| 21 May | 55075.10 | 49.2 | -2.55 | 25.16 | 461 | 62 | 4,858 |
| 20 May | 54877.35 | 52.95 | 2.15 | 24.83 | 855 | 188 | 4,796 |
| 19 May | 55420.70 | 52.75 | 1.05 | 25.67 | 564 | -25 | 4,611 |
| 16 May | 55354.90 | 53.8 | -6.55 | 24.82 | 1,041 | 231 | 4,644 |
| 15 May | 55355.60 | 61.95 | -14.95 | 25.14 | 2,761 | 288 | 4,427 |
| 14 May | 54801.30 | 75 | -23.4 | 24.63 | 725 | 54 | 4,140 |
| 13 May | 54940.85 | 100 | 0 | 26.08 | 494 | 70 | 4,081 |
| 12 May | 55382.85 | 98 | -160.95 | 26.80 | 2,126 | -123 | 4,007 |
| 9 May | 53595.25 | 245 | 21.85 | 27.22 | 2,931 | 223 | 4,130 |
| 8 May | 54365.65 | 224 | 62.4 | 27.65 | 1,735 | -234 | 3,969 |
| 7 May | 54610.90 | 159.4 | -23.95 | 26.47 | 655 | 94 | 4,201 |
| 6 May | 54271.40 | 188 | 45 | 26.13 | 943 | 312 | 4,106 |
| 5 May | 54919.50 | 143.9 | -7.05 | 26.10 | 587 | 44 | 3,794 |
| 2 May | 55115.35 | 152 | -7.1 | 26.16 | 693 | 38 | 3,750 |
| 30 Apr | 55087.15 | 168.95 | 38.7 | 26.18 | 1,537 | 252 | 3,712 |
| 29 Apr | 55391.25 | 133.55 | 10.6 | 25.41 | 402 | 86 | 3,460 |
| 28 Apr | 55432.80 | 126.5 | -34.95 | 25.18 | 586 | 51 | 3,375 |
| 25 Apr | 54664.05 | 160 | 20.45 | 24.05 | 976 | 243 | 3,320 |
| 24 Apr | 55201.40 | 131.95 | 6.2 | 24.11 | 190 | -10 | 3,078 |
| 23 Apr | 55370.05 | 121.9 | 0.55 | 23.90 | 304 | -25 | 3,086 |
| 22 Apr | 55647.20 | 123.35 | -5.35 | 24.43 | 396 | 16 | 3,111 |
| 21 Apr | 55304.50 | 125 | -63.8 | 23.72 | 943 | -70 | 3,090 |
| 17 Apr | 54290.20 | 187.1 | -67.15 | 23.08 | 1,044 | 34 | 3,167 |
| 16 Apr | 53117.75 | 244.9 | -78.6 | 21.90 | 1,014 | 138 | 3,135 |
| 15 Apr | 52379.50 | 320 | -298.4 | 21.77 | 1,038 | 245 | 3,001 |
| 11 Apr | 51002.35 | 648.7 | -201.95 | 23.06 | 654 | 1 | 2,756 |
| 9 Apr | 50240.15 | 826.55 | 111.9 | 23.11 | 512 | -12 | 2,759 |
| 8 Apr | 50511.00 | 702.55 | -292.7 | 22.25 | 782 | 4 | 2,779 |
| 7 Apr | 49860.10 | 967.55 | 639.55 | 23.83 | 1,246 | 140 | 2,764 |
| 4 Apr | 51502.70 | 325.05 | 19.35 | 18.57 | 508 | 79 | 2,622 |
| 3 Apr | 51597.35 | 304.95 | -24.45 | 18.27 | 307 | 44 | 2,545 |
| 2 Apr | 51348.05 | 316 | -63.1 | 17.88 | 768 | 295 | 2,502 |
| 1 Apr | 50827.50 | 377 | 80.05 | 17.55 | 659 | 215 | 2,208 |
For Nifty Bank - strike price 48000 expiring on 26JUN2025
Delta for 48000 PE is -0.00
Historical price for 48000 PE is as follows
On 20 Jun BANKNIFTY was trading at 56252.85. The strike last trading price was 4.35, which was 0.15 higher than the previous day. The implied volatity was 47.53, the open interest changed by 1305 which increased total open position to 8534
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 4.2, which was -0.2 lower than the previous day. The implied volatity was 40.77, the open interest changed by -369 which decreased total open position to 7265
On 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 4.8, which was -0.85 lower than the previous day. The implied volatity was 40.03, the open interest changed by -763 which decreased total open position to 7681
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 5.75, which was -1.45 lower than the previous day. The implied volatity was 38.01, the open interest changed by 721 which increased total open position to 8535
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 6.75, which was -2.15 lower than the previous day. The implied volatity was 37.97, the open interest changed by 340 which increased total open position to 7846
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 8.85, which was 2.8 higher than the previous day. The implied volatity was 33.18, the open interest changed by 500 which increased total open position to 7582
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 5.3, which was -1.4 lower than the previous day. The implied volatity was 31.53, the open interest changed by -76 which decreased total open position to 7091
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 6.75, which was -2.9 lower than the previous day. The implied volatity was 32.68, the open interest changed by -1432 which decreased total open position to 7175
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 9.2, which was -0.7 lower than the previous day. The implied volatity was 33.29, the open interest changed by -511 which decreased total open position to 8607
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 10.85, which was 0.4 higher than the previous day. The implied volatity was 33.79, the open interest changed by 323 which increased total open position to 9104
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 10.9, which was -0.85 lower than the previous day. The implied volatity was 30.51, the open interest changed by -106 which decreased total open position to 8807
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 11.5, which was -2.2 lower than the previous day. The implied volatity was 27.98, the open interest changed by 17 which increased total open position to 8927
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 13.6, which was -2.5 lower than the previous day. The implied volatity was 27.57, the open interest changed by 592 which increased total open position to 8931
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 16, which was -2.45 lower than the previous day. The implied volatity was 27.25, the open interest changed by 502 which increased total open position to 8311
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 17.5, which was -0.9 lower than the previous day. The implied volatity was 27.92, the open interest changed by 317 which increased total open position to 7822
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 19.45, which was -0.95 lower than the previous day. The implied volatity was 26.55, the open interest changed by 573 which increased total open position to 7518
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 21.75, which was -7.55 lower than the previous day. The implied volatity was 26.56, the open interest changed by 1771 which increased total open position to 6927
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 29, which was -11.9 lower than the previous day. The implied volatity was 26.44, the open interest changed by -61 which decreased total open position to 5168
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 39, which was -0.8 lower than the previous day. The implied volatity was 27.02, the open interest changed by 179 which increased total open position to 5229
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 41.5, which was -0.2 lower than the previous day. The implied volatity was 27.45, the open interest changed by -79 which decreased total open position to 5036
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 41, which was -1.1 lower than the previous day. The implied volatity was 25.87, the open interest changed by 198 which increased total open position to 5112
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 40.6, which was -10.15 lower than the previous day. The implied volatity was 24.40, the open interest changed by 53 which increased total open position to 4911
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 49.2, which was -2.55 lower than the previous day. The implied volatity was 25.16, the open interest changed by 62 which increased total open position to 4858
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 52.95, which was 2.15 higher than the previous day. The implied volatity was 24.83, the open interest changed by 188 which increased total open position to 4796
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 52.75, which was 1.05 higher than the previous day. The implied volatity was 25.67, the open interest changed by -25 which decreased total open position to 4611
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 53.8, which was -6.55 lower than the previous day. The implied volatity was 24.82, the open interest changed by 231 which increased total open position to 4644
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 61.95, which was -14.95 lower than the previous day. The implied volatity was 25.14, the open interest changed by 288 which increased total open position to 4427
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 75, which was -23.4 lower than the previous day. The implied volatity was 24.63, the open interest changed by 54 which increased total open position to 4140
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 100, which was 0 lower than the previous day. The implied volatity was 26.08, the open interest changed by 70 which increased total open position to 4081
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 98, which was -160.95 lower than the previous day. The implied volatity was 26.80, the open interest changed by -123 which decreased total open position to 4007
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 245, which was 21.85 higher than the previous day. The implied volatity was 27.22, the open interest changed by 223 which increased total open position to 4130
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 224, which was 62.4 higher than the previous day. The implied volatity was 27.65, the open interest changed by -234 which decreased total open position to 3969
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 159.4, which was -23.95 lower than the previous day. The implied volatity was 26.47, the open interest changed by 94 which increased total open position to 4201
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 188, which was 45 higher than the previous day. The implied volatity was 26.13, the open interest changed by 312 which increased total open position to 4106
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 143.9, which was -7.05 lower than the previous day. The implied volatity was 26.10, the open interest changed by 44 which increased total open position to 3794
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 152, which was -7.1 lower than the previous day. The implied volatity was 26.16, the open interest changed by 38 which increased total open position to 3750
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 168.95, which was 38.7 higher than the previous day. The implied volatity was 26.18, the open interest changed by 252 which increased total open position to 3712
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 133.55, which was 10.6 higher than the previous day. The implied volatity was 25.41, the open interest changed by 86 which increased total open position to 3460
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 126.5, which was -34.95 lower than the previous day. The implied volatity was 25.18, the open interest changed by 51 which increased total open position to 3375
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 160, which was 20.45 higher than the previous day. The implied volatity was 24.05, the open interest changed by 243 which increased total open position to 3320
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 131.95, which was 6.2 higher than the previous day. The implied volatity was 24.11, the open interest changed by -10 which decreased total open position to 3078
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 121.9, which was 0.55 higher than the previous day. The implied volatity was 23.90, the open interest changed by -25 which decreased total open position to 3086
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 123.35, which was -5.35 lower than the previous day. The implied volatity was 24.43, the open interest changed by 16 which increased total open position to 3111
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 125, which was -63.8 lower than the previous day. The implied volatity was 23.72, the open interest changed by -70 which decreased total open position to 3090
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 187.1, which was -67.15 lower than the previous day. The implied volatity was 23.08, the open interest changed by 34 which increased total open position to 3167
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 244.9, which was -78.6 lower than the previous day. The implied volatity was 21.90, the open interest changed by 138 which increased total open position to 3135
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 320, which was -298.4 lower than the previous day. The implied volatity was 21.77, the open interest changed by 245 which increased total open position to 3001
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 648.7, which was -201.95 lower than the previous day. The implied volatity was 23.06, the open interest changed by 1 which increased total open position to 2756
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 826.55, which was 111.9 higher than the previous day. The implied volatity was 23.11, the open interest changed by -12 which decreased total open position to 2759
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 702.55, which was -292.7 lower than the previous day. The implied volatity was 22.25, the open interest changed by 4 which increased total open position to 2779
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 967.55, which was 639.55 higher than the previous day. The implied volatity was 23.83, the open interest changed by 140 which increased total open position to 2764
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 325.05, which was 19.35 higher than the previous day. The implied volatity was 18.57, the open interest changed by 79 which increased total open position to 2622
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 304.95, which was -24.45 lower than the previous day. The implied volatity was 18.27, the open interest changed by 44 which increased total open position to 2545
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 316, which was -63.1 lower than the previous day. The implied volatity was 17.88, the open interest changed by 295 which increased total open position to 2502
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 377, which was 80.05 higher than the previous day. The implied volatity was 17.55, the open interest changed by 215 which increased total open position to 2208
