BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
23 May 2025 12:32 PM IST
| BANKNIFTY 29MAY2025 49400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 May | 55390.60 | 5685 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 May | 54941.30 | 5685 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 May | 55075.10 | 5685 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 May | 54877.35 | 5685 | -322.7 | 37.02 | 2 | 0 | 27 | |||
| 19 May | 55420.70 | 6007.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 May | 55354.90 | 6007.7 | 12.75 | - | 6 | 0 | 27 | |||
| 15 May | 55355.60 | 5990 | 589.75 | - | 7 | -2 | 29 | |||
| 14 May | 54801.30 | 5400.25 | -549.75 | - | 27 | -14 | 32 | |||
| 13 May | 54940.85 | 5950 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 May | 55382.85 | 5950 | 807.15 | - | 4 | 46 | 46 | |||
| 9 May | 53595.25 | 5142.85 | 0 | 0.00 | 0 | 1 | 0 | |||
| 8 May | 54365.65 | 5142.85 | -19.5 | 28.85 | 1 | 0 | 45 | |||
| 7 May | 54610.90 | 5162.35 | 0 | 0.00 | 0 | 3 | 0 | |||
| 6 May | 54271.40 | 5162.35 | -537.65 | 24.41 | 4 | 1 | 43 | |||
| 5 May | 54919.50 | 5700 | -526.95 | - | 1 | 0 | 41 | |||
| 2 May | 55115.35 | 6226.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Apr | 55087.15 | 6226.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Apr | 55391.25 | 6226.95 | 234 | - | 1 | 0 | 41 | |||
| 28 Apr | 55432.80 | 5992.95 | 492.95 | - | 2 | 0 | 41 | |||
| 25 Apr | 54664.05 | 5500 | -550 | - | 1 | 0 | 40 | |||
|
|
||||||||||
| 24 Apr | 55201.40 | 6050 | -58.35 | - | 2 | 0 | 40 | |||
| 23 Apr | 55370.05 | 6100 | -553.4 | - | 17 | -5 | 39 | |||
| 22 Apr | 55647.20 | 6653.4 | 645.9 | - | 3 | 0 | 45 | |||
| 21 Apr | 55304.50 | 6007.5 | 1497.5 | - | 7 | 0 | 45 | |||
| 17 Apr | 54290.20 | 4510 | 894.6 | - | 2 | 0 | 44 | |||
| 16 Apr | 53117.75 | 3615.4 | 823.05 | - | 3 | -2 | 44 | |||
| 15 Apr | 52379.50 | 2792.35 | 0 | 0.00 | 0 | -1 | 0 | |||
| 11 Apr | 51002.35 | 2792.35 | 505.75 | 19.34 | 1 | 0 | 47 | |||
| 9 Apr | 50240.15 | 2288.65 | -151.4 | 18.79 | 60 | 19 | 51 | |||
| 8 Apr | 50511.00 | 2440.05 | 287.6 | 17.56 | 8 | -4 | 34 | |||
| 7 Apr | 49860.10 | 2187.8 | 1162.55 | 19.46 | 157 | 39 | 55 | |||
| 4 Apr | 51502.70 | 1025.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 1025.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 51348.05 | 1025.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 50827.50 | 1025.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 51564.85 | 1025.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 51575.85 | 1025.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 51209.00 | 1025.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 51607.95 | 1025.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 51704.95 | 1025.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 50593.55 | 1025.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 50062.85 | 1025.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 49702.60 | 1025.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 49314.50 | 1025.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 48354.15 | 1025.25 | 0 | 0.00 | 0 | 1 | 0 | |||
| 13 Mar | 48060.40 | 1025.25 | 15.25 | 13.51 | 1 | 0 | 15 | |||
| 12 Mar | 48056.65 | 1010 | -1001.4 | 12.98 | 15 | 11 | 11 | |||
| 11 Mar | 47853.95 | 2011.4 | 0 | 0.51 | 0 | 0 | 0 | |||
| 10 Mar | 48216.80 | 2011.4 | 0 | 0.18 | 0 | 0 | 0 | |||
| 7 Mar | 48497.50 | 2011.4 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 48627.70 | 2011.4 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 48489.95 | 2011.4 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 48245.20 | 2011.4 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 48114.30 | 2011.4 | 0 | 0.09 | 0 | 0 | 0 | |||
For Nifty Bank - strike price 49400 expiring on 29MAY2025
Delta for 49400 CE is 0.00
Historical price for 49400 CE is as follows
On 23 May BANKNIFTY was trading at 55390.60. The strike last trading price was 5685, 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 5685, 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 5685, 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 5685, which was -322.7 lower than the previous day. The implied volatity was 37.02, the open interest changed by 0 which decreased total open position to 27
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 6007.7, 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 6007.7, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 5990, which was 589.75 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 29
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 5400.25, which was -549.75 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 32
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 5950, 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 5950, which was 807.15 higher than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 46
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 5142.85, 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 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 5142.85, which was -19.5 lower than the previous day. The implied volatity was 28.85, the open interest changed by 0 which decreased total open position to 45
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 5162.35, 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 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 5162.35, which was -537.65 lower than the previous day. The implied volatity was 24.41, the open interest changed by 1 which increased total open position to 43
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 5700, which was -526.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 6226.95, 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 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 6226.95, 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 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 6226.95, which was 234 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 5992.95, which was 492.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 5500, which was -550 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 6050, which was -58.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 6100, which was -553.4 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 39
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 6653.4, which was 645.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 6007.5, which was 1497.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 4510, which was 894.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 3615.4, which was 823.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 44
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 2792.35, 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 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 2792.35, which was 505.75 higher than the previous day. The implied volatity was 19.34, the open interest changed by 0 which decreased total open position to 47
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 2288.65, which was -151.4 lower than the previous day. The implied volatity was 18.79, the open interest changed by 19 which increased total open position to 51
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 2440.05, which was 287.6 higher than the previous day. The implied volatity was 17.56, the open interest changed by -4 which decreased total open position to 34
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 2187.8, which was 1162.55 higher than the previous day. The implied volatity was 19.46, the open interest changed by 39 which increased total open position to 55
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 1025.25, 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 1025.25, 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 1025.25, 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 1025.25, 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 1025.25, 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 1025.25, 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 1025.25, 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 1025.25, 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 1025.25, 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 1025.25, 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 1025.25, 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 1025.25, 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 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 1025.25, 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 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 1025.25, 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 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1025.25, which was 15.25 higher than the previous day. The implied volatity was 13.51, the open interest changed by 0 which decreased total open position to 15
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1010, which was -1001.4 lower than the previous day. The implied volatity was 12.98, the open interest changed by 11 which increased total open position to 11
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 2011.4, which was 0 lower than the previous day. The implied volatity was 0.51, 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 2011.4, which was 0 lower than the previous day. The implied volatity was 0.18, 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 2011.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 2011.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 2011.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 2011.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 2011.4, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 29MAY2025 49400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.11
Theta: -3.11
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 May | 55390.60 | 4.4 | -0.35 | 35.31 | 334 | -19 | 319 |
| 22 May | 54941.30 | 5.1 | -0.65 | 31.80 | 527 | -150 | 338 |
| 21 May | 55075.10 | 5.95 | -5.6 | 30.82 | 1,510 | 97 | 495 |
| 20 May | 54877.35 | 9.5 | -2.9 | 30.27 | 269 | -23 | 395 |
| 19 May | 55420.70 | 11.8 | -1.45 | 31.57 | 410 | 27 | 419 |
| 16 May | 55354.90 | 15.6 | 0.35 | 28.80 | 886 | -59 | 393 |
| 15 May | 55355.60 | 15.6 | -4.1 | 27.75 | 741 | 49 | 462 |
| 14 May | 54801.30 | 18.75 | -9.6 | 25.88 | 963 | 69 | 415 |
| 13 May | 54940.85 | 27.4 | -9.3 | 27.01 | 657 | -94 | 348 |
| 12 May | 55382.85 | 37.75 | -149.65 | 29.33 | 624 | -82 | 448 |
| 9 May | 53595.25 | 174.6 | 19.1 | 29.75 | 3,739 | 207 | 530 |
| 8 May | 54365.65 | 165.2 | 62.9 | 30.73 | 3,638 | 72 | 340 |
| 7 May | 54610.90 | 102 | -17.35 | 28.61 | 2,201 | 62 | 324 |
| 6 May | 54271.40 | 125.8 | 34.4 | 27.69 | 1,457 | 20 | 277 |
| 5 May | 54919.50 | 88 | -13.4 | 27.59 | 1,404 | 46 | 312 |
| 2 May | 55115.35 | 99.75 | -8.75 | 27.36 | 1,479 | -30 | 268 |
| 30 Apr | 55087.15 | 115.9 | 28.05 | 27.10 | 3,621 | 61 | 311 |
| 29 Apr | 55391.25 | 95.9 | 17.25 | 26.66 | 1,261 | -44 | 248 |
| 28 Apr | 55432.80 | 74.6 | -31.1 | 25.28 | 2,378 | 80 | 291 |
| 25 Apr | 54664.05 | 110 | 23.5 | 23.75 | 2,992 | 137 | 228 |
| 24 Apr | 55201.40 | 93.55 | 10.6 | 24.26 | 108 | 3 | 89 |
| 23 Apr | 55370.05 | 82.95 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Apr | 55647.20 | 82.95 | 0 | 0.00 | 0 | -30 | 0 |
| 21 Apr | 55304.50 | 82.95 | -73 | 23.35 | 64 | -31 | 85 |
| 17 Apr | 54290.20 | 157.15 | -67.4 | 22.62 | 157 | 2 | 125 |
| 16 Apr | 53117.75 | 224.55 | -105.95 | 21.14 | 72 | -32 | 121 |
| 15 Apr | 52379.50 | 320.5 | -419.55 | 21.02 | 316 | 4 | 151 |
| 11 Apr | 51002.35 | 735.05 | -318.55 | 22.38 | 76 | 29 | 147 |
| 9 Apr | 50240.15 | 1036.75 | 113.75 | 23.30 | 36 | 5 | 111 |
| 8 Apr | 50511.00 | 900.3 | -328.85 | 22.57 | 87 | 15 | 109 |
| 7 Apr | 49860.10 | 1203.5 | 784.35 | 23.94 | 220 | 61 | 96 |
| 4 Apr | 51502.70 | 419.15 | 25.55 | 18.23 | 2 | 0 | 34 |
| 3 Apr | 51597.35 | 393.6 | 36.05 | 17.85 | 5 | 2 | 33 |
| 2 Apr | 51348.05 | 357.55 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 50827.50 | 357.55 | 0 | 0.00 | 0 | 31 | 0 |
| 28 Mar | 51564.85 | 357.55 | 0 | 0.00 | 0 | 31 | 0 |
| 27 Mar | 51575.85 | 357.55 | -1434.85 | 16.37 | 31 | 0 | 0 |
| 26 Mar | 51209.00 | 1792.4 | 0 | 2.82 | 0 | 0 | 0 |
| 25 Mar | 51607.95 | 1792.4 | 0 | 3.10 | 0 | 0 | 0 |
| 24 Mar | 51704.95 | 1792.4 | 0 | 3.40 | 0 | 0 | 0 |
| 21 Mar | 50593.55 | 1792.4 | 0 | 2.19 | 0 | 0 | 0 |
| 20 Mar | 50062.85 | 1792.4 | 0 | 1.68 | 0 | 0 | 0 |
| 19 Mar | 49702.60 | 1792.4 | 0 | 1.40 | 0 | 0 | 0 |
| 18 Mar | 49314.50 | 1792.4 | 0 | 1.03 | 0 | 0 | 0 |
| 17 Mar | 48354.15 | 1792.4 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 48060.40 | 1792.4 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 48056.65 | 1792.4 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 47853.95 | 1792.4 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 48216.80 | 1792.4 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 48497.50 | 1792.4 | 0 | 0.18 | 0 | 0 | 0 |
| 6 Mar | 48627.70 | 1792.4 | 0 | 0.38 | 0 | 0 | 0 |
| 5 Mar | 48489.95 | 1792.4 | 0 | 0.26 | 0 | 0 | 0 |
| 4 Mar | 48245.20 | 1792.4 | 0 | 0.03 | 0 | 0 | 0 |
| 3 Mar | 48114.30 | 1792.4 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 49400 expiring on 29MAY2025
Delta for 49400 PE is -0.01
Historical price for 49400 PE is as follows
On 23 May BANKNIFTY was trading at 55390.60. The strike last trading price was 4.4, which was -0.35 lower than the previous day. The implied volatity was 35.31, the open interest changed by -19 which decreased total open position to 319
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 5.1, which was -0.65 lower than the previous day. The implied volatity was 31.80, the open interest changed by -150 which decreased total open position to 338
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 5.95, which was -5.6 lower than the previous day. The implied volatity was 30.82, the open interest changed by 97 which increased total open position to 495
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 9.5, which was -2.9 lower than the previous day. The implied volatity was 30.27, the open interest changed by -23 which decreased total open position to 395
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 11.8, which was -1.45 lower than the previous day. The implied volatity was 31.57, the open interest changed by 27 which increased total open position to 419
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 15.6, which was 0.35 higher than the previous day. The implied volatity was 28.80, the open interest changed by -59 which decreased total open position to 393
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 15.6, which was -4.1 lower than the previous day. The implied volatity was 27.75, the open interest changed by 49 which increased total open position to 462
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 18.75, which was -9.6 lower than the previous day. The implied volatity was 25.88, the open interest changed by 69 which increased total open position to 415
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 27.4, which was -9.3 lower than the previous day. The implied volatity was 27.01, the open interest changed by -94 which decreased total open position to 348
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 37.75, which was -149.65 lower than the previous day. The implied volatity was 29.33, the open interest changed by -82 which decreased total open position to 448
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 174.6, which was 19.1 higher than the previous day. The implied volatity was 29.75, the open interest changed by 207 which increased total open position to 530
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 165.2, which was 62.9 higher than the previous day. The implied volatity was 30.73, the open interest changed by 72 which increased total open position to 340
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 102, which was -17.35 lower than the previous day. The implied volatity was 28.61, the open interest changed by 62 which increased total open position to 324
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 125.8, which was 34.4 higher than the previous day. The implied volatity was 27.69, the open interest changed by 20 which increased total open position to 277
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 88, which was -13.4 lower than the previous day. The implied volatity was 27.59, the open interest changed by 46 which increased total open position to 312
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 99.75, which was -8.75 lower than the previous day. The implied volatity was 27.36, the open interest changed by -30 which decreased total open position to 268
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 115.9, which was 28.05 higher than the previous day. The implied volatity was 27.10, the open interest changed by 61 which increased total open position to 311
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 95.9, which was 17.25 higher than the previous day. The implied volatity was 26.66, the open interest changed by -44 which decreased total open position to 248
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 74.6, which was -31.1 lower than the previous day. The implied volatity was 25.28, the open interest changed by 80 which increased total open position to 291
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 110, which was 23.5 higher than the previous day. The implied volatity was 23.75, the open interest changed by 137 which increased total open position to 228
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 93.55, which was 10.6 higher than the previous day. The implied volatity was 24.26, the open interest changed by 3 which increased total open position to 89
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 82.95, 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 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 82.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -30 which decreased total open position to 0
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 82.95, which was -73 lower than the previous day. The implied volatity was 23.35, the open interest changed by -31 which decreased total open position to 85
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 157.15, which was -67.4 lower than the previous day. The implied volatity was 22.62, the open interest changed by 2 which increased total open position to 125
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 224.55, which was -105.95 lower than the previous day. The implied volatity was 21.14, the open interest changed by -32 which decreased total open position to 121
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 320.5, which was -419.55 lower than the previous day. The implied volatity was 21.02, the open interest changed by 4 which increased total open position to 151
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 735.05, which was -318.55 lower than the previous day. The implied volatity was 22.38, the open interest changed by 29 which increased total open position to 147
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 1036.75, which was 113.75 higher than the previous day. The implied volatity was 23.30, the open interest changed by 5 which increased total open position to 111
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 900.3, which was -328.85 lower than the previous day. The implied volatity was 22.57, the open interest changed by 15 which increased total open position to 109
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 1203.5, which was 784.35 higher than the previous day. The implied volatity was 23.94, the open interest changed by 61 which increased total open position to 96
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 419.15, which was 25.55 higher than the previous day. The implied volatity was 18.23, the open interest changed by 0 which decreased total open position to 34
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 393.6, which was 36.05 higher than the previous day. The implied volatity was 17.85, the open interest changed by 2 which increased total open position to 33
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 357.55, 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 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 357.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 31 which increased total open position to 0
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 357.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 31 which increased total open position to 0
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 357.55, which was -1434.85 lower than the previous day. The implied volatity was 16.37, 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 1792.4, which was 0 lower than the previous day. The implied volatity was 2.82, 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 1792.4, which was 0 lower than the previous day. The implied volatity was 3.10, 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 1792.4, which was 0 lower than the previous day. The implied volatity was 3.40, 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 1792.4, 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 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 1792.4, 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 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 1792.4, which was 0 lower than the previous day. The implied volatity was 1.40, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 1792.4, which was 0 lower than the previous day. The implied volatity was 1.03, 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 1792.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 1792.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 1792.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 1792.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 1792.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 1792.4, which was 0 lower than the previous day. The implied volatity was 0.18, 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 1792.4, which was 0 lower than the previous day. The implied volatity was 0.38, 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 1792.4, which was 0 lower than the previous day. The implied volatity was 0.26, 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 1792.4, which was 0 lower than the previous day. The implied volatity was 0.03, 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 1792.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
