BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Jun 2025 04:12 PM IST
| BANKNIFTY 26JUN2025 50000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Jun | 55714.15 | 5729.1 | -430.5 | - | 212 | -190 | 5,311 | |||
| 16 Jun | 55944.90 | 6159.6 | 550.45 | 39.12 | 274 | 32 | 5,504 | |||
| 13 Jun | 55527.35 | 5673.25 | -662.3 | - | 265 | -113 | 5,473 | |||
| 12 Jun | 56082.55 | 6200 | -434.9 | 20.36 | 172 | -87 | 5,587 | |||
| 11 Jun | 56459.75 | 6620 | -139.5 | - | 183 | -148 | 5,676 | |||
| 10 Jun | 56629.10 | 6745 | -205.65 | - | 126 | -67 | 5,825 | |||
| 9 Jun | 56839.60 | 6950.65 | 188.85 | - | 123 | -90 | 5,894 | |||
| 6 Jun | 56578.40 | 6775.3 | 814.3 | - | 253 | 7 | 5,985 | |||
| 5 Jun | 55760.85 | 5960.85 | -1.15 | - | 78 | -7 | 5,978 | |||
| 4 Jun | 55676.85 | 5970 | 110.85 | 18.34 | 62 | -12 | 5,986 | |||
| 3 Jun | 55599.95 | 5850 | -295.45 | - | 121 | 47 | 5,999 | |||
| 2 Jun | 55903.40 | 6157.65 | 113.95 | - | 309 | 185 | 5,950 | |||
| 30 May | 55749.70 | 6083.6 | 228.4 | - | 797 | 452 | 5,759 | |||
| 29 May | 55546.05 | 5947.7 | 193.2 | - | 1,233 | 1,116 | 5,290 | |||
|
|
||||||||||
| 28 May | 55417.00 | 5744.6 | -23.9 | - | 1,204 | 1,176 | 4,174 | |||
| 27 May | 55352.80 | 5740 | -192.95 | - | 743 | 646 | 2,956 | |||
| 26 May | 55572.00 | 5935.95 | 183.7 | - | 443 | 382 | 2,310 | |||
| 23 May | 55398.25 | 5800 | 413.55 | - | 819 | 773 | 1,928 | |||
| 22 May | 54941.30 | 5395.6 | -33.55 | - | 316 | 269 | 1,155 | |||
| 21 May | 55075.10 | 5429.15 | 11.6 | - | 105 | 86 | 886 | |||
| 20 May | 54877.35 | 5400.35 | -305.7 | - | 209 | 36 | 795 | |||
| 19 May | 55420.70 | 5717.15 | -10.25 | - | 105 | 47 | 760 | |||
| 16 May | 55354.90 | 5717.75 | 97.75 | - | 225 | 183 | 713 | |||
| 15 May | 55355.60 | 5620 | 430 | - | 23 | -2 | 530 | |||
| 14 May | 54801.30 | 5190 | -159.15 | - | 20 | -2 | 532 | |||
| 13 May | 54940.85 | 5349.15 | -566.85 | - | 30 | 2 | 533 | |||
| 12 May | 55382.85 | 5950 | 1552.05 | - | 80 | -7 | 530 | |||
| 9 May | 53595.25 | 4397.95 | -468.75 | 14.85 | 211 | 8 | 537 | |||
| 8 May | 54365.65 | 4800 | -201 | 9.97 | 26 | 0 | 529 | |||
| 7 May | 54610.90 | 5001 | 93.9 | - | 22 | 0 | 529 | |||
| 6 May | 54271.40 | 4831.4 | -718.6 | - | 40 | 1 | 528 | |||
| 5 May | 54919.50 | 5550 | -15.05 | - | 7 | 2 | 527 | |||
| 2 May | 55115.35 | 5565 | -36.05 | - | 18 | 2 | 525 | |||
| 30 Apr | 55087.15 | 5601.05 | -280.7 | - | 18 | 0 | 523 | |||
| 29 Apr | 55391.25 | 5862 | -138 | - | 19 | 6 | 522 | |||
| 28 Apr | 55432.80 | 6000 | 862.35 | - | 30 | -6 | 516 | |||
| 25 Apr | 54664.05 | 5137.65 | -448.15 | - | 23 | 2 | 521 | |||
| 24 Apr | 55201.40 | 5650 | -169.65 | - | 43 | 5 | 519 | |||
| 23 Apr | 55370.05 | 5772.6 | -167.4 | - | 134 | -6 | 514 | |||
| 22 Apr | 55647.20 | 5940 | 170 | - | 170 | 0 | 519 | |||
| 21 Apr | 55304.50 | 5770 | 1098.45 | - | 399 | 147 | 520 | |||
| 17 Apr | 54290.20 | 4818.35 | 1037.55 | - | 354 | 49 | 375 | |||
| 16 Apr | 53117.75 | 3818.55 | 485.55 | - | 80 | 31 | 325 | |||
| 15 Apr | 52379.50 | 3333 | 643.2 | - | 60 | -3 | 295 | |||
| 11 Apr | 51002.35 | 2682.3 | 341.35 | 15.94 | 297 | 18 | 298 | |||
| 9 Apr | 50240.15 | 2363.7 | -77.25 | 17.55 | 103 | -1 | 281 | |||
| 8 Apr | 50511.00 | 2499.85 | 248.5 | 16.63 | 123 | 58 | 282 | |||
| 7 Apr | 49860.10 | 2380.75 | -319.25 | 19.34 | 312 | 198 | 223 | |||
| 4 Apr | 51502.70 | 2700 | -95 | 7.37 | 11 | 8 | 26 | |||
| 3 Apr | 51597.35 | 2795 | 165 | 8.11 | 2 | 1 | 17 | |||
| 2 Apr | 51348.05 | 2630 | 174.35 | 8.41 | 7 | 4 | 14 | |||
| 1 Apr | 50827.50 | 2462.5 | -965.65 | 12.38 | 17 | 9 | 9 | |||
For Nifty Bank - strike price 50000 expiring on 26JUN2025
Delta for 50000 CE is -
Historical price for 50000 CE is as follows
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 5729.1, which was -430.5 lower than the previous day. The implied volatity was -, the open interest changed by -190 which decreased total open position to 5311
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 6159.6, which was 550.45 higher than the previous day. The implied volatity was 39.12, the open interest changed by 32 which increased total open position to 5504
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 5673.25, which was -662.3 lower than the previous day. The implied volatity was -, the open interest changed by -113 which decreased total open position to 5473
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 6200, which was -434.9 lower than the previous day. The implied volatity was 20.36, the open interest changed by -87 which decreased total open position to 5587
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 6620, which was -139.5 lower than the previous day. The implied volatity was -, the open interest changed by -148 which decreased total open position to 5676
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 6745, which was -205.65 lower than the previous day. The implied volatity was -, the open interest changed by -67 which decreased total open position to 5825
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 6950.65, which was 188.85 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 5894
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 6775.3, which was 814.3 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 5985
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 5960.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 5978
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 5970, which was 110.85 higher than the previous day. The implied volatity was 18.34, the open interest changed by -12 which decreased total open position to 5986
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 5850, which was -295.45 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 5999
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 6157.65, which was 113.95 higher than the previous day. The implied volatity was -, the open interest changed by 185 which increased total open position to 5950
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 6083.6, which was 228.4 higher than the previous day. The implied volatity was -, the open interest changed by 452 which increased total open position to 5759
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 5947.7, which was 193.2 higher than the previous day. The implied volatity was -, the open interest changed by 1116 which increased total open position to 5290
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 5744.6, which was -23.9 lower than the previous day. The implied volatity was -, the open interest changed by 1176 which increased total open position to 4174
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 5740, which was -192.95 lower than the previous day. The implied volatity was -, the open interest changed by 646 which increased total open position to 2956
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 5935.95, which was 183.7 higher than the previous day. The implied volatity was -, the open interest changed by 382 which increased total open position to 2310
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 5800, which was 413.55 higher than the previous day. The implied volatity was -, the open interest changed by 773 which increased total open position to 1928
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 5395.6, which was -33.55 lower than the previous day. The implied volatity was -, the open interest changed by 269 which increased total open position to 1155
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 5429.15, which was 11.6 higher than the previous day. The implied volatity was -, the open interest changed by 86 which increased total open position to 886
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 5400.35, which was -305.7 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 795
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 5717.15, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 760
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 5717.75, which was 97.75 higher than the previous day. The implied volatity was -, the open interest changed by 183 which increased total open position to 713
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 5620, which was 430 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 530
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 5190, which was -159.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 532
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 5349.15, which was -566.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 533
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 5950, which was 1552.05 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 530
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 4397.95, which was -468.75 lower than the previous day. The implied volatity was 14.85, the open interest changed by 8 which increased total open position to 537
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 4800, which was -201 lower than the previous day. The implied volatity was 9.97, the open interest changed by 0 which decreased total open position to 529
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 5001, which was 93.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 529
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 4831.4, which was -718.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 528
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 5550, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 527
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 5565, which was -36.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 525
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 5601.05, which was -280.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 523
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 5862, which was -138 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 522
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 6000, which was 862.35 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 516
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 5137.65, which was -448.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 521
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 5650, which was -169.65 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 519
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 5772.6, which was -167.4 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 514
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 5940, which was 170 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 519
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 5770, which was 1098.45 higher than the previous day. The implied volatity was -, the open interest changed by 147 which increased total open position to 520
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 4818.35, which was 1037.55 higher than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 375
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 3818.55, which was 485.55 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 325
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 3333, which was 643.2 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 295
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 2682.3, which was 341.35 higher than the previous day. The implied volatity was 15.94, the open interest changed by 18 which increased total open position to 298
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 2363.7, which was -77.25 lower than the previous day. The implied volatity was 17.55, the open interest changed by -1 which decreased total open position to 281
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 2499.85, which was 248.5 higher than the previous day. The implied volatity was 16.63, the open interest changed by 58 which increased total open position to 282
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 2380.75, which was -319.25 lower than the previous day. The implied volatity was 19.34, the open interest changed by 198 which increased total open position to 223
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 2700, which was -95 lower than the previous day. The implied volatity was 7.37, the open interest changed by 8 which increased total open position to 26
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 2795, which was 165 higher than the previous day. The implied volatity was 8.11, the open interest changed by 1 which increased total open position to 17
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 2630, which was 174.35 higher than the previous day. The implied volatity was 8.41, the open interest changed by 4 which increased total open position to 14
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 2462.5, which was -965.65 lower than the previous day. The implied volatity was 12.38, the open interest changed by 9 which increased total open position to 9
| BANKNIFTY 26JUN2025 50000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 2.31
Theta: -3.73
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Jun | 55714.15 | 9 | -2.6 | 30.30 | 16,976 | -84 | 23,327 |
| 16 Jun | 55944.90 | 10.85 | -7.1 | 30.80 | 28,100 | 1,466 | 23,416 |
| 13 Jun | 55527.35 | 18 | 10.05 | 27.65 | 38,941 | -1,380 | 22,225 |
| 12 Jun | 56082.55 | 7.6 | -0.9 | 25.17 | 25,292 | -2,175 | 23,548 |
| 11 Jun | 56459.75 | 8.55 | -5.35 | 26.17 | 35,872 | 3,682 | 25,756 |
| 10 Jun | 56629.10 | 14.3 | 0.5 | 27.59 | 22,086 | -2,359 | 21,997 |
| 9 Jun | 56839.60 | 14 | -2.4 | 27.58 | 31,206 | -1,327 | 24,400 |
| 6 Jun | 56578.40 | 17.4 | -3.7 | 25.54 | 51,709 | 968 | 25,738 |
| 5 Jun | 55760.85 | 20.8 | -4.5 | 23.32 | 20,028 | 14 | 24,763 |
| 4 Jun | 55676.85 | 25 | -5.55 | 23.04 | 31,171 | 1,812 | 24,777 |
| 3 Jun | 55599.95 | 30.9 | -3.5 | 22.99 | 24,237 | 1,210 | 23,113 |
| 2 Jun | 55903.40 | 35.95 | 0.7 | 24.10 | 28,712 | 2,888 | 21,952 |
| 30 May | 55749.70 | 35.15 | -3.8 | 22.47 | 28,391 | 2,315 | 18,966 |
| 29 May | 55546.05 | 34.1 | -31.1 | 21.97 | 19,854 | 4,721 | 16,157 |
| 28 May | 55417.00 | 66 | -24.3 | 23.46 | 7,966 | 1,718 | 11,435 |
| 27 May | 55352.80 | 88 | 3.7 | 24.22 | 9,507 | -102 | 9,693 |
| 26 May | 55572.00 | 80.15 | -4.4 | 24.03 | 5,541 | 229 | 9,790 |
| 23 May | 55398.25 | 86.75 | -1.25 | 23.00 | 8,722 | 1,461 | 9,551 |
| 22 May | 54941.30 | 89.9 | -14.55 | 21.62 | 5,167 | 437 | 8,088 |
| 21 May | 55075.10 | 109.75 | 4.95 | 22.64 | 3,723 | 353 | 7,642 |
| 20 May | 54877.35 | 103.8 | 2.9 | 21.70 | 3,207 | 225 | 7,295 |
| 19 May | 55420.70 | 105 | -0.9 | 22.82 | 3,235 | 853 | 7,101 |
| 16 May | 55354.90 | 103.05 | -16.9 | 21.90 | 2,313 | 36 | 6,253 |
| 15 May | 55355.60 | 116.2 | -34.05 | 22.23 | 3,310 | 61 | 6,232 |
| 14 May | 54801.30 | 146 | -30.8 | 21.90 | 2,993 | 354 | 6,221 |
| 13 May | 54940.85 | 177.7 | 3.35 | 23.09 | 2,553 | 131 | 5,863 |
| 12 May | 55382.85 | 170 | -275.15 | 23.85 | 5,058 | 280 | 5,686 |
| 9 May | 53595.25 | 440 | 63.25 | 24.84 | 5,661 | 455 | 5,406 |
| 8 May | 54365.65 | 390 | 93.9 | 25.12 | 4,826 | -282 | 4,973 |
| 7 May | 54610.90 | 291.65 | -41.9 | 24.16 | 3,931 | 582 | 5,266 |
| 6 May | 54271.40 | 340 | 75.95 | 23.77 | 3,214 | 427 | 4,702 |
| 5 May | 54919.50 | 260 | -20.75 | 23.76 | 1,289 | 380 | 4,277 |
| 2 May | 55115.35 | 280 | -10.05 | 24.14 | 2,189 | 136 | 3,890 |
| 30 Apr | 55087.15 | 303.7 | 61.7 | 24.12 | 2,135 | 215 | 3,720 |
| 29 Apr | 55391.25 | 239.7 | 17.3 | 23.24 | 1,390 | 165 | 3,504 |
| 28 Apr | 55432.80 | 236 | -64.05 | 23.27 | 2,368 | 326 | 3,343 |
| 25 Apr | 54664.05 | 290.4 | 46.7 | 21.97 | 2,724 | 352 | 3,028 |
| 24 Apr | 55201.40 | 248 | 31.9 | 22.28 | 929 | 141 | 2,671 |
| 23 Apr | 55370.05 | 224.65 | 17.95 | 21.95 | 834 | 63 | 2,532 |
| 22 Apr | 55647.20 | 205 | -6.75 | 21.99 | 1,624 | 685 | 2,485 |
| 21 Apr | 55304.50 | 180.05 | -161.95 | 20.48 | 2,450 | 466 | 1,798 |
| 17 Apr | 54290.20 | 340 | -157.7 | 21.24 | 1,748 | 244 | 1,332 |
| 16 Apr | 53117.75 | 480 | -140.15 | 20.53 | 1,253 | 270 | 1,096 |
| 15 Apr | 52379.50 | 611 | -490.25 | 20.36 | 813 | 162 | 826 |
| 11 Apr | 51002.35 | 1099 | -333.65 | 21.40 | 383 | -54 | 664 |
| 9 Apr | 50240.15 | 1470.85 | 234.6 | 22.66 | 438 | 128 | 714 |
| 8 Apr | 50511.00 | 1221 | -431.25 | 20.95 | 320 | 58 | 585 |
| 7 Apr | 49860.10 | 1600 | 896.65 | 22.72 | 616 | 335 | 526 |
| 4 Apr | 51502.70 | 704.5 | 42.9 | 17.95 | 215 | 37 | 191 |
| 3 Apr | 51597.35 | 661.65 | -45.8 | 17.53 | 140 | 37 | 146 |
| 2 Apr | 51348.05 | 687.35 | -128.7 | 17.13 | 66 | 20 | 109 |
| 1 Apr | 50827.50 | 805 | 165.75 | 16.75 | 74 | 23 | 87 |
For Nifty Bank - strike price 50000 expiring on 26JUN2025
Delta for 50000 PE is -0.01
Historical price for 50000 PE is as follows
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 9, which was -2.6 lower than the previous day. The implied volatity was 30.30, the open interest changed by -84 which decreased total open position to 23327
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 10.85, which was -7.1 lower than the previous day. The implied volatity was 30.80, the open interest changed by 1466 which increased total open position to 23416
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 18, which was 10.05 higher than the previous day. The implied volatity was 27.65, the open interest changed by -1380 which decreased total open position to 22225
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 7.6, which was -0.9 lower than the previous day. The implied volatity was 25.17, the open interest changed by -2175 which decreased total open position to 23548
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 8.55, which was -5.35 lower than the previous day. The implied volatity was 26.17, the open interest changed by 3682 which increased total open position to 25756
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 14.3, which was 0.5 higher than the previous day. The implied volatity was 27.59, the open interest changed by -2359 which decreased total open position to 21997
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 14, which was -2.4 lower than the previous day. The implied volatity was 27.58, the open interest changed by -1327 which decreased total open position to 24400
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 17.4, which was -3.7 lower than the previous day. The implied volatity was 25.54, the open interest changed by 968 which increased total open position to 25738
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 20.8, which was -4.5 lower than the previous day. The implied volatity was 23.32, the open interest changed by 14 which increased total open position to 24763
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 25, which was -5.55 lower than the previous day. The implied volatity was 23.04, the open interest changed by 1812 which increased total open position to 24777
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 30.9, which was -3.5 lower than the previous day. The implied volatity was 22.99, the open interest changed by 1210 which increased total open position to 23113
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 35.95, which was 0.7 higher than the previous day. The implied volatity was 24.10, the open interest changed by 2888 which increased total open position to 21952
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 35.15, which was -3.8 lower than the previous day. The implied volatity was 22.47, the open interest changed by 2315 which increased total open position to 18966
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 34.1, which was -31.1 lower than the previous day. The implied volatity was 21.97, the open interest changed by 4721 which increased total open position to 16157
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 66, which was -24.3 lower than the previous day. The implied volatity was 23.46, the open interest changed by 1718 which increased total open position to 11435
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 88, which was 3.7 higher than the previous day. The implied volatity was 24.22, the open interest changed by -102 which decreased total open position to 9693
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 80.15, which was -4.4 lower than the previous day. The implied volatity was 24.03, the open interest changed by 229 which increased total open position to 9790
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 86.75, which was -1.25 lower than the previous day. The implied volatity was 23.00, the open interest changed by 1461 which increased total open position to 9551
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 89.9, which was -14.55 lower than the previous day. The implied volatity was 21.62, the open interest changed by 437 which increased total open position to 8088
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 109.75, which was 4.95 higher than the previous day. The implied volatity was 22.64, the open interest changed by 353 which increased total open position to 7642
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 103.8, which was 2.9 higher than the previous day. The implied volatity was 21.70, the open interest changed by 225 which increased total open position to 7295
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 105, which was -0.9 lower than the previous day. The implied volatity was 22.82, the open interest changed by 853 which increased total open position to 7101
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 103.05, which was -16.9 lower than the previous day. The implied volatity was 21.90, the open interest changed by 36 which increased total open position to 6253
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 116.2, which was -34.05 lower than the previous day. The implied volatity was 22.23, the open interest changed by 61 which increased total open position to 6232
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 146, which was -30.8 lower than the previous day. The implied volatity was 21.90, the open interest changed by 354 which increased total open position to 6221
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 177.7, which was 3.35 higher than the previous day. The implied volatity was 23.09, the open interest changed by 131 which increased total open position to 5863
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 170, which was -275.15 lower than the previous day. The implied volatity was 23.85, the open interest changed by 280 which increased total open position to 5686
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 440, which was 63.25 higher than the previous day. The implied volatity was 24.84, the open interest changed by 455 which increased total open position to 5406
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 390, which was 93.9 higher than the previous day. The implied volatity was 25.12, the open interest changed by -282 which decreased total open position to 4973
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 291.65, which was -41.9 lower than the previous day. The implied volatity was 24.16, the open interest changed by 582 which increased total open position to 5266
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 340, which was 75.95 higher than the previous day. The implied volatity was 23.77, the open interest changed by 427 which increased total open position to 4702
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 260, which was -20.75 lower than the previous day. The implied volatity was 23.76, the open interest changed by 380 which increased total open position to 4277
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 280, which was -10.05 lower than the previous day. The implied volatity was 24.14, the open interest changed by 136 which increased total open position to 3890
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 303.7, which was 61.7 higher than the previous day. The implied volatity was 24.12, the open interest changed by 215 which increased total open position to 3720
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 239.7, which was 17.3 higher than the previous day. The implied volatity was 23.24, the open interest changed by 165 which increased total open position to 3504
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 236, which was -64.05 lower than the previous day. The implied volatity was 23.27, the open interest changed by 326 which increased total open position to 3343
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 290.4, which was 46.7 higher than the previous day. The implied volatity was 21.97, the open interest changed by 352 which increased total open position to 3028
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 248, which was 31.9 higher than the previous day. The implied volatity was 22.28, the open interest changed by 141 which increased total open position to 2671
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 224.65, which was 17.95 higher than the previous day. The implied volatity was 21.95, the open interest changed by 63 which increased total open position to 2532
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 205, which was -6.75 lower than the previous day. The implied volatity was 21.99, the open interest changed by 685 which increased total open position to 2485
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 180.05, which was -161.95 lower than the previous day. The implied volatity was 20.48, the open interest changed by 466 which increased total open position to 1798
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 340, which was -157.7 lower than the previous day. The implied volatity was 21.24, the open interest changed by 244 which increased total open position to 1332
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 480, which was -140.15 lower than the previous day. The implied volatity was 20.53, the open interest changed by 270 which increased total open position to 1096
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 611, which was -490.25 lower than the previous day. The implied volatity was 20.36, the open interest changed by 162 which increased total open position to 826
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 1099, which was -333.65 lower than the previous day. The implied volatity was 21.40, the open interest changed by -54 which decreased total open position to 664
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 1470.85, which was 234.6 higher than the previous day. The implied volatity was 22.66, the open interest changed by 128 which increased total open position to 714
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 1221, which was -431.25 lower than the previous day. The implied volatity was 20.95, the open interest changed by 58 which increased total open position to 585
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 1600, which was 896.65 higher than the previous day. The implied volatity was 22.72, the open interest changed by 335 which increased total open position to 526
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 704.5, which was 42.9 higher than the previous day. The implied volatity was 17.95, the open interest changed by 37 which increased total open position to 191
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 661.65, which was -45.8 lower than the previous day. The implied volatity was 17.53, the open interest changed by 37 which increased total open position to 146
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 687.35, which was -128.7 lower than the previous day. The implied volatity was 17.13, the open interest changed by 20 which increased total open position to 109
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 805, which was 165.75 higher than the previous day. The implied volatity was 16.75, the open interest changed by 23 which increased total open position to 87
