BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Jun 2025 04:12 PM IST
| BANKNIFTY 26JUN2025 49100 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 | 6500 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Jun | 55828.75 | 6500 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Jun | 55714.15 | 6500 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Jun | 55944.90 | 6500 | 0 | 0.00 | 0 | -8 | 0 | |||
| 13 Jun | 55527.35 | 6500 | -500 | - | 9 | 0 | 9 | |||
| 12 Jun | 56082.55 | 7000 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Jun | 56459.75 | 7000 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Jun | 56629.10 | 7000 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Jun | 56839.60 | 7000 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Jun | 56578.40 | 7000 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Jun | 55760.85 | 7000 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Jun | 55676.85 | 7000 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Jun | 55599.95 | 7000 | 0 | 0.00 | 0 | 8 | 0 | |||
| 2 Jun | 55903.40 | 7000 | 278.2 | - | 9 | 4 | 5 | |||
| 30 May | 55749.70 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 May | 55546.05 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 May | 55417.00 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 May | 55352.80 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 May | 55572.00 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 May | 55398.25 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 May | 54941.30 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 May | 55075.10 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 May | 54877.35 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 55420.70 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 May | 55354.90 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 May | 55355.60 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 May | 54801.30 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 May | 54940.85 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 May | 55382.85 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 May | 53595.25 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 May | 54365.65 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 May | 54610.90 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 May | 54271.40 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 May | 54919.50 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 May | 55115.35 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Apr | 55087.15 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Apr | 55391.25 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Apr | 55432.80 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Apr | 54664.05 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Apr | 55201.40 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 55370.05 | 6721.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 55647.20 | 6721.8 | 0 | 0.00 | 0 | 1 | 0 | |||
| 21 Apr | 55304.50 | 6721.8 | 2663.8 | - | 2 | 1 | 1 | |||
| 17 Apr | 54290.20 | 4058 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Apr | 53117.75 | 4058 | 0 | - | 0 | 0 | 0 | |||
| 15 Apr | 52379.50 | 4058 | 0 | - | 0 | 0 | 0 | |||
| 11 Apr | 51002.35 | 4058 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 50240.15 | 4058 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 50511.00 | 4058 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 49860.10 | 4058 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 51502.70 | 4058 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 4058 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 51348.05 | 4058 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 50827.50 | 4058 | 0 | - | 0 | 0 | 0 | |||
For Nifty Bank - strike price 49100 expiring on 26JUN2025
Delta for 49100 CE is 0.00
Historical price for 49100 CE is as follows
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 6500, 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 6500, 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 6500, 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 6500, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 6500, which was -500 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 7000, 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 7000, 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 7000, 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 7000, 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 7000, 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 7000, 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 7000, 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 7000, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 7000, which was 278.2 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 6721.8, 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 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 6721.8, which was 2663.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 4058, 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 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 4058, 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 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 4058, 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 4058, 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 4058, 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 4058, 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 4058, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 4058, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 4058, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 4058, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 4058, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 26JUN2025 49100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.51
Theta: -3.87
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Jun | 55577.45 | 6.65 | 0.45 | 36.98 | 67 | 27 | 131 |
| 18 Jun | 55828.75 | 5.7 | -1.3 | 35.35 | 75 | 6 | 93 |
| 17 Jun | 55714.15 | 7 | -1.35 | 33.62 | 45 | -13 | 87 |
| 16 Jun | 55944.90 | 8.55 | -3.3 | 33.98 | 185 | 15 | 105 |
| 13 Jun | 55527.35 | 11.05 | 4.65 | 29.53 | 1,198 | -25 | 96 |
| 12 Jun | 56082.55 | 6 | -1.15 | 27.81 | 181 | 21 | 117 |
| 11 Jun | 56459.75 | 7.15 | -3.7 | 28.86 | 118 | -4 | 105 |
| 10 Jun | 56629.10 | 11 | -1.1 | 29.95 | 32 | -4 | 110 |
| 9 Jun | 56839.60 | 11.7 | 0.25 | 30.15 | 1,357 | 104 | 181 |
| 6 Jun | 56578.40 | 11.45 | -4.55 | 27.09 | 133 | 30 | 78 |
| 5 Jun | 55760.85 | 15.1 | -3.4 | 25.29 | 54 | -22 | 37 |
| 4 Jun | 55676.85 | 18.5 | -3.95 | 25.03 | 36 | 0 | 58 |
| 3 Jun | 55599.95 | 22.35 | -2.55 | 24.85 | 78 | 17 | 60 |
| 2 Jun | 55903.40 | 25 | 0.15 | 25.70 | 362 | 26 | 48 |
| 30 May | 55749.70 | 27.2 | 15.15 | 24.38 | 68 | 16 | 21 |
| 29 May | 55546.05 | 12.05 | 0 | 0.00 | 0 | 0 | 0 |
| 28 May | 55417.00 | 12.05 | 0 | 0.00 | 0 | 0 | 0 |
| 27 May | 55352.80 | 12.05 | 0 | 0.00 | 0 | 0 | 0 |
| 26 May | 55572.00 | 12.05 | -147.85 | 19.96 | 1 | 0 | 5 |
| 23 May | 55398.25 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 22 May | 54941.30 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 21 May | 55075.10 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 20 May | 54877.35 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 19 May | 55420.70 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 16 May | 55354.90 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 15 May | 55355.60 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 14 May | 54801.30 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 13 May | 54940.85 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 12 May | 55382.85 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 9 May | 53595.25 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 8 May | 54365.65 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 7 May | 54610.90 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 6 May | 54271.40 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 5 May | 54919.50 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 2 May | 55115.35 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Apr | 55087.15 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Apr | 55391.25 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Apr | 55432.80 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Apr | 54664.05 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Apr | 55201.40 | 159.9 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Apr | 55370.05 | 159.9 | 0 | 0.00 | 0 | 3 | 0 |
| 22 Apr | 55647.20 | 159.9 | -199.85 | 23.05 | 7 | 3 | 5 |
| 21 Apr | 55304.50 | 359.75 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Apr | 54290.20 | 359.75 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 53117.75 | 359.75 | -89.25 | 21.21 | 1 | 0 | 2 |
| 15 Apr | 52379.50 | 449 | -248.85 | 20.82 | 2 | 1 | 1 |
| 11 Apr | 51002.35 | 697.85 | 0 | 2.87 | 0 | 0 | 0 |
| 9 Apr | 50240.15 | 697.85 | 0 | 2.19 | 0 | 0 | 0 |
| 8 Apr | 50511.00 | 697.85 | 0 | 2.47 | 0 | 0 | 0 |
| 7 Apr | 49860.10 | 697.85 | 0 | 1.92 | 0 | 0 | 0 |
| 4 Apr | 51502.70 | 697.85 | 0 | 3.30 | 0 | 0 | 0 |
| 3 Apr | 51597.35 | 697.85 | 0 | 3.35 | 0 | 0 | 0 |
| 2 Apr | 51348.05 | 697.85 | 0 | 3.16 | 0 | 0 | 0 |
| 1 Apr | 50827.50 | 697.85 | 0 | 2.69 | 0 | 0 | 0 |
For Nifty Bank - strike price 49100 expiring on 26JUN2025
Delta for 49100 PE is -0.01
Historical price for 49100 PE is as follows
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 6.65, which was 0.45 higher than the previous day. The implied volatity was 36.98, the open interest changed by 27 which increased total open position to 131
On 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 5.7, which was -1.3 lower than the previous day. The implied volatity was 35.35, the open interest changed by 6 which increased total open position to 93
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 7, which was -1.35 lower than the previous day. The implied volatity was 33.62, the open interest changed by -13 which decreased total open position to 87
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 8.55, which was -3.3 lower than the previous day. The implied volatity was 33.98, the open interest changed by 15 which increased total open position to 105
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 11.05, which was 4.65 higher than the previous day. The implied volatity was 29.53, the open interest changed by -25 which decreased total open position to 96
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 6, which was -1.15 lower than the previous day. The implied volatity was 27.81, the open interest changed by 21 which increased total open position to 117
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 7.15, which was -3.7 lower than the previous day. The implied volatity was 28.86, the open interest changed by -4 which decreased total open position to 105
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 11, which was -1.1 lower than the previous day. The implied volatity was 29.95, the open interest changed by -4 which decreased total open position to 110
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 11.7, which was 0.25 higher than the previous day. The implied volatity was 30.15, the open interest changed by 104 which increased total open position to 181
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 11.45, which was -4.55 lower than the previous day. The implied volatity was 27.09, the open interest changed by 30 which increased total open position to 78
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 15.1, which was -3.4 lower than the previous day. The implied volatity was 25.29, the open interest changed by -22 which decreased total open position to 37
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 18.5, which was -3.95 lower than the previous day. The implied volatity was 25.03, the open interest changed by 0 which decreased total open position to 58
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 22.35, which was -2.55 lower than the previous day. The implied volatity was 24.85, the open interest changed by 17 which increased total open position to 60
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 25, which was 0.15 higher than the previous day. The implied volatity was 25.70, the open interest changed by 26 which increased total open position to 48
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 27.2, which was 15.15 higher than the previous day. The implied volatity was 24.38, the open interest changed by 16 which increased total open position to 21
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 12.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 12.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 12.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 12.05, which was -147.85 lower than the previous day. The implied volatity was 19.96, the open interest changed by 0 which decreased total open position to 5
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 159.9, 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 May BANKNIFTY was trading at 54941.30. The strike last trading price was 159.9, 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 May BANKNIFTY was trading at 55075.10. The strike last trading price was 159.9, 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 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 159.9, 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 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 159.9, 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 May BANKNIFTY was trading at 55354.90. The strike last trading price was 159.9, 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 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 159.9, 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 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 159.9, 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 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 159.9, 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 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 159.9, 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 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 159.9, 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 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 159.9, 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 159.9, 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 159.9, 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 159.9, 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 159.9, 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 159.9, 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 159.9, 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 159.9, 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 159.9, 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 159.9, 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 159.9, 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 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 159.9, which was -199.85 lower than the previous day. The implied volatity was 23.05, the open interest changed by 3 which increased total open position to 5
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 359.75, 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 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 359.75, 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 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 359.75, which was -89.25 lower than the previous day. The implied volatity was 21.21, the open interest changed by 0 which decreased total open position to 2
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 449, which was -248.85 lower than the previous day. The implied volatity was 20.82, the open interest changed by 1 which increased total open position to 1
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 697.85, which was 0 lower than the previous day. The implied volatity was 2.87, 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 697.85, which was 0 lower than the previous day. The implied volatity was 2.19, 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 697.85, which was 0 lower than the previous day. The implied volatity was 2.47, 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 697.85, which was 0 lower than the previous day. The implied volatity was 1.92, 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 697.85, which was 0 lower than the previous day. The implied volatity was 3.30, 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 697.85, which was 0 lower than the previous day. The implied volatity was 3.35, 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 697.85, which was 0 lower than the previous day. The implied volatity was 3.16, 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 697.85, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
