BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
23 May 2025 01:58 PM IST
| BANKNIFTY 29MAY2025 48800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 May | 55386.75 | 5551.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 May | 54941.30 | 5551.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 May | 55075.10 | 5551.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 May | 54877.35 | 5551.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 55420.70 | 5551.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 May | 55354.90 | 5551.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 May | 55355.60 | 5551.3 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 May | 54801.30 | 5551.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 May | 54940.85 | 5551.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 May | 55382.85 | 5551.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 May | 53595.25 | 5551.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 May | 54365.65 | 5551.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 May | 54610.90 | 5551.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 May | 54271.40 | 5551.3 | -1133.25 | - | 4 | 0 | 169 | |||
| 5 May | 54919.50 | 6684.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 May | 55115.35 | 6684.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Apr | 55087.15 | 6684.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Apr | 55391.25 | 6684.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Apr | 55432.80 | 6684.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Apr | 54664.05 | 6684.55 | 0 | 0.00 | 0 | 1 | 0 | |||
| 24 Apr | 55201.40 | 6684.55 | 0 | - | 1 | 0 | 168 | |||
| 23 Apr | 55370.05 | 6684.55 | -255.45 | - | 167 | 158 | 168 | |||
| 22 Apr | 55647.20 | 6940 | 1450 | - | 2 | 1 | 11 | |||
| 21 Apr | 55304.50 | 5490 | 0 | 0.00 | 0 | 1 | 0 | |||
| 17 Apr | 54290.20 | 5490 | 1587.5 | - | 5 | 0 | 9 | |||
| 16 Apr | 53117.75 | 3905 | 2.5 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 52379.50 | 3905 | 1157.4 | - | 2 | 10 | 10 | |||
| 11 Apr | 51002.35 | 2747.6 | 0 | 0.00 | 0 | -1 | 0 | |||
| 9 Apr | 50240.15 | 2747.6 | 154.15 | 19.60 | 1 | 0 | 10 | |||
| 8 Apr | 50511.00 | 2580.6 | -12.85 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 49860.10 | 2580.6 | 703.1 | 19.53 | 42 | 0 | 10 | |||
| 4 Apr | 51502.70 | 1877.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 1877.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 51348.05 | 1877.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 50827.50 | 1877.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 51564.85 | 1877.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 51575.85 | 1877.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 51209.00 | 1877.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 51607.95 | 1877.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 51704.95 | 1877.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 50593.55 | 1877.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 50062.85 | 1877.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 49702.60 | 1877.5 | 0 | 0.00 | 0 | 5 | 0 | |||
| 18 Mar | 49314.50 | 1877.5 | 547.6 | 10.66 | 5 | 0 | 5 | |||
| 17 Mar | 48354.15 | 1329.9 | 68.95 | 12.28 | 1 | 0 | 4 | |||
| 13 Mar | 48060.40 | 1260.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 48056.65 | 1260.95 | 0 | 0.00 | 0 | 4 | 0 | |||
| 11 Mar | 47853.95 | 1260.95 | -310.15 | 13.49 | 8 | 4 | 4 | |||
| 10 Mar | 48216.80 | 1571.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 48497.50 | 1571.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 48627.70 | 1571.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 48489.95 | 1571.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 48245.20 | 1571.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 48114.30 | 1571.1 | 0 | 0.00 | 0 | 0 | 0 | |||
For Nifty Bank - strike price 48800 expiring on 29MAY2025
Delta for 48800 CE is 0.00
Historical price for 48800 CE is as follows
On 23 May BANKNIFTY was trading at 55386.75. The strike last trading price was 5551.3, 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 5551.3, 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 5551.3, 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 5551.3, 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 5551.3, 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 5551.3, 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 5551.3, 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 5551.3, 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 5551.3, 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 5551.3, 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 5551.3, 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 5551.3, 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 5551.3, 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 5551.3, which was -1133.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 169
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 6684.55, 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 6684.55, 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 6684.55, 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 6684.55, 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 6684.55, 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 6684.55, 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 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 6684.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 168
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 6684.55, which was -255.45 lower than the previous day. The implied volatity was -, the open interest changed by 158 which increased total open position to 168
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 6940, which was 1450 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 5490, 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 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 5490, which was 1587.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 3905, which was 2.5 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 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 3905, which was 1157.4 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 2747.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 2747.6, which was 154.15 higher than the previous day. The implied volatity was 19.60, the open interest changed by 0 which decreased total open position to 10
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 2580.6, which was -12.85 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 2580.6, which was 703.1 higher than the previous day. The implied volatity was 19.53, the open interest changed by 0 which decreased total open position to 10
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 1877.5, 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 1877.5, 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 1877.5, 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 1877.5, 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 1877.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 1877.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 1877.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 1877.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 1877.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 1877.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 1877.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 1877.5, 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 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 1877.5, which was 547.6 higher than the previous day. The implied volatity was 10.66, the open interest changed by 0 which decreased total open position to 5
On 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 1329.9, which was 68.95 higher than the previous day. The implied volatity was 12.28, the open interest changed by 0 which decreased total open position to 4
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1260.95, 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 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1260.95, 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 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1260.95, which was -310.15 lower than the previous day. The implied volatity was 13.49, the open interest changed by 4 which increased total open position to 4
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1571.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1571.1, 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 1571.1, 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 1571.1, 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 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1571.1, 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 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1571.1, 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 29MAY2025 48800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.00
Vega: 0.94
Theta: -2.90
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 May | 55386.75 | 3.9 | -0.55 | 38.44 | 329 | -71 | 485 |
| 22 May | 54941.30 | 4.3 | -0.85 | 34.31 | 345 | -44 | 560 |
| 21 May | 55075.10 | 5.15 | -3.9 | 33.18 | 396 | 40 | 598 |
| 20 May | 54877.35 | 8.9 | -3.2 | 32.96 | 259 | -26 | 557 |
| 19 May | 55420.70 | 10.75 | -0.75 | 34.01 | 557 | -38 | 587 |
| 16 May | 55354.90 | 13.1 | 1 | 30.65 | 2,039 | 127 | 632 |
| 15 May | 55355.60 | 13 | -2.1 | 29.51 | 548 | -49 | 509 |
| 14 May | 54801.30 | 14.15 | -8.5 | 27.24 | 1,516 | 27 | 577 |
| 13 May | 54940.85 | 22 | -7.95 | 28.54 | 997 | 30 | 551 |
| 12 May | 55382.85 | 30.45 | -120.15 | 30.75 | 2,614 | 138 | 524 |
| 9 May | 53595.25 | 155.45 | 24.55 | 31.79 | 2,015 | -10 | 386 |
| 8 May | 54365.65 | 146.3 | 62.35 | 32.56 | 3,054 | -106 | 388 |
| 7 May | 54610.90 | 82 | -17.2 | 29.76 | 2,200 | 60 | 543 |
| 6 May | 54271.40 | 105.1 | 30.15 | 29.10 | 1,361 | -20 | 409 |
| 5 May | 54919.50 | 71.25 | -11.7 | 28.73 | 2,201 | 49 | 442 |
| 2 May | 55115.35 | 83.45 | -6.8 | 28.58 | 1,362 | -14 | 377 |
| 30 Apr | 55087.15 | 98.1 | 24.25 | 28.32 | 1,390 | 196 | 415 |
| 29 Apr | 55391.25 | 78.7 | 14.45 | 27.67 | 709 | 10 | 221 |
| 28 Apr | 55432.80 | 61.6 | -25.3 | 26.37 | 1,244 | 37 | 242 |
| 25 Apr | 54664.05 | 85.1 | 3.1 | 24.45 | 1,674 | 109 | 228 |
| 24 Apr | 55201.40 | 82 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Apr | 55370.05 | 82 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Apr | 55647.20 | 82 | 0 | 0.00 | 0 | 35 | 0 |
| 21 Apr | 55304.50 | 82 | -47.2 | 25.09 | 104 | 35 | 119 |
| 17 Apr | 54290.20 | 130.25 | -58.4 | 23.62 | 114 | 12 | 84 |
| 16 Apr | 53117.75 | 188.65 | -73 | 22.19 | 62 | 29 | 72 |
| 15 Apr | 52379.50 | 257.75 | -368.55 | 21.77 | 224 | -76 | 43 |
| 11 Apr | 51002.35 | 626.3 | -257 | 23.37 | 1 | 0 | 119 |
| 9 Apr | 50240.15 | 883.3 | 145.3 | 24.12 | 41 | 15 | 119 |
| 8 Apr | 50511.00 | 725.55 | -323.15 | 22.82 | 223 | -21 | 105 |
| 7 Apr | 49860.10 | 1038.8 | 681.7 | 24.80 | 429 | -10 | 126 |
| 4 Apr | 51502.70 | 357.1 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 51597.35 | 357.1 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 51348.05 | 357.1 | 0 | 0.00 | 0 | 56 | 0 |
| 1 Apr | 50827.50 | 357.1 | 97.1 | 16.70 | 71 | 67 | 136 |
| 28 Mar | 51564.85 | 260 | -12.25 | 16.62 | 72 | -13 | 69 |
| 27 Mar | 51575.85 | 272.25 | -4.9 | 16.97 | 116 | 79 | 82 |
| 26 Mar | 51209.00 | 277.15 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 51607.95 | 277.15 | -400.25 | 16.51 | 2 | 0 | 3 |
| 24 Mar | 51704.95 | 659 | -18.4 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 50593.55 | 659 | -18.4 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 50062.85 | 659 | -18.4 | 0.00 | 0 | 3 | 0 |
| 19 Mar | 49702.60 | 659 | -852.8 | 16.30 | 10 | 4 | 4 |
| 18 Mar | 49314.50 | 1511.8 | 0 | 1.68 | 0 | 0 | 0 |
| 17 Mar | 48354.15 | 1511.8 | 0 | 0.57 | 0 | 0 | 0 |
| 13 Mar | 48060.40 | 1511.8 | 0 | 0.27 | 0 | 0 | 0 |
| 12 Mar | 48056.65 | 1511.8 | 0 | 0.33 | 0 | 0 | 0 |
| 11 Mar | 47853.95 | 1511.8 | 0 | 0.15 | 0 | 0 | 0 |
| 10 Mar | 48216.80 | 1511.8 | 0 | 0.48 | 0 | 0 | 0 |
| 7 Mar | 48497.50 | 1511.8 | 0 | 0.78 | 0 | 0 | 0 |
| 6 Mar | 48627.70 | 1511.8 | 0 | 0.97 | 0 | 0 | 0 |
| 5 Mar | 48489.95 | 1511.8 | 0 | 0.85 | 0 | 0 | 0 |
| 4 Mar | 48245.20 | 1511.8 | 0 | 0.65 | 0 | 0 | 0 |
| 3 Mar | 48114.30 | 1511.8 | 0 | 0.52 | 0 | 0 | 0 |
For Nifty Bank - strike price 48800 expiring on 29MAY2025
Delta for 48800 PE is -0.00
Historical price for 48800 PE is as follows
On 23 May BANKNIFTY was trading at 55386.75. The strike last trading price was 3.9, which was -0.55 lower than the previous day. The implied volatity was 38.44, the open interest changed by -71 which decreased total open position to 485
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 4.3, which was -0.85 lower than the previous day. The implied volatity was 34.31, the open interest changed by -44 which decreased total open position to 560
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 5.15, which was -3.9 lower than the previous day. The implied volatity was 33.18, the open interest changed by 40 which increased total open position to 598
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 8.9, which was -3.2 lower than the previous day. The implied volatity was 32.96, the open interest changed by -26 which decreased total open position to 557
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 10.75, which was -0.75 lower than the previous day. The implied volatity was 34.01, the open interest changed by -38 which decreased total open position to 587
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 13.1, which was 1 higher than the previous day. The implied volatity was 30.65, the open interest changed by 127 which increased total open position to 632
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 13, which was -2.1 lower than the previous day. The implied volatity was 29.51, the open interest changed by -49 which decreased total open position to 509
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 14.15, which was -8.5 lower than the previous day. The implied volatity was 27.24, the open interest changed by 27 which increased total open position to 577
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 22, which was -7.95 lower than the previous day. The implied volatity was 28.54, the open interest changed by 30 which increased total open position to 551
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 30.45, which was -120.15 lower than the previous day. The implied volatity was 30.75, the open interest changed by 138 which increased total open position to 524
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 155.45, which was 24.55 higher than the previous day. The implied volatity was 31.79, the open interest changed by -10 which decreased total open position to 386
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 146.3, which was 62.35 higher than the previous day. The implied volatity was 32.56, the open interest changed by -106 which decreased total open position to 388
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 82, which was -17.2 lower than the previous day. The implied volatity was 29.76, the open interest changed by 60 which increased total open position to 543
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 105.1, which was 30.15 higher than the previous day. The implied volatity was 29.10, the open interest changed by -20 which decreased total open position to 409
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 71.25, which was -11.7 lower than the previous day. The implied volatity was 28.73, the open interest changed by 49 which increased total open position to 442
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 83.45, which was -6.8 lower than the previous day. The implied volatity was 28.58, the open interest changed by -14 which decreased total open position to 377
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 98.1, which was 24.25 higher than the previous day. The implied volatity was 28.32, the open interest changed by 196 which increased total open position to 415
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 78.7, which was 14.45 higher than the previous day. The implied volatity was 27.67, the open interest changed by 10 which increased total open position to 221
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 61.6, which was -25.3 lower than the previous day. The implied volatity was 26.37, the open interest changed by 37 which increased total open position to 242
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 85.1, which was 3.1 higher than the previous day. The implied volatity was 24.45, the open interest changed by 109 which increased total open position to 228
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 82, 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 82, 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 82, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 35 which increased total open position to 0
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 82, which was -47.2 lower than the previous day. The implied volatity was 25.09, the open interest changed by 35 which increased total open position to 119
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 130.25, which was -58.4 lower than the previous day. The implied volatity was 23.62, the open interest changed by 12 which increased total open position to 84
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 188.65, which was -73 lower than the previous day. The implied volatity was 22.19, the open interest changed by 29 which increased total open position to 72
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 257.75, which was -368.55 lower than the previous day. The implied volatity was 21.77, the open interest changed by -76 which decreased total open position to 43
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 626.3, which was -257 lower than the previous day. The implied volatity was 23.37, the open interest changed by 0 which decreased total open position to 119
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 883.3, which was 145.3 higher than the previous day. The implied volatity was 24.12, the open interest changed by 15 which increased total open position to 119
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 725.55, which was -323.15 lower than the previous day. The implied volatity was 22.82, the open interest changed by -21 which decreased total open position to 105
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 1038.8, which was 681.7 higher than the previous day. The implied volatity was 24.80, the open interest changed by -10 which decreased total open position to 126
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 357.1, 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 357.1, 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 357.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 56 which increased total open position to 0
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 357.1, which was 97.1 higher than the previous day. The implied volatity was 16.70, the open interest changed by 67 which increased total open position to 136
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 260, which was -12.25 lower than the previous day. The implied volatity was 16.62, the open interest changed by -13 which decreased total open position to 69
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 272.25, which was -4.9 lower than the previous day. The implied volatity was 16.97, the open interest changed by 79 which increased total open position to 82
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 277.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 277.15, which was -400.25 lower than the previous day. The implied volatity was 16.51, the open interest changed by 0 which decreased total open position to 3
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 659, which was -18.4 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 659, which was -18.4 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 659, which was -18.4 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 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 659, which was -852.8 lower than the previous day. The implied volatity was 16.30, the open interest changed by 4 which increased total open position to 4
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 1511.8, which was 0 lower than the previous day. The implied volatity was 1.68, 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 1511.8, which was 0 lower than the previous day. The implied volatity was 0.57, 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 1511.8, which was 0 lower than the previous day. The implied volatity was 0.27, 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 1511.8, which was 0 lower than the previous day. The implied volatity was 0.33, 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 1511.8, which was 0 lower than the previous day. The implied volatity was 0.15, 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 1511.8, which was 0 lower than the previous day. The implied volatity was 0.48, 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 1511.8, which was 0 lower than the previous day. The implied volatity was 0.78, 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 1511.8, which was 0 lower than the previous day. The implied volatity was 0.97, 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 1511.8, which was 0 lower than the previous day. The implied volatity was 0.85, 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 1511.8, which was 0 lower than the previous day. The implied volatity was 0.65, 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 1511.8, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
