BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
15 May 2026 04:10 PM IST
| BANKNIFTY 26-May-2026 (10d) 50000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.15
Theta: -23.14
Gamma: 0.00005
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 53710.35 | 3926.4 | -308.0999999999999 (-7.28%) | 31.86 | 326 | 125 | 2,248 | |||||||||
| 14 May | 54128.95 | 4350 | 624.4000000000001 (16.76%) | 32.75 | 685 | 297 | 2,123 | |||||||||
| 13 May | 53456.15 | 3718.35 | -71.75 (-1.89%) | 0 | 533 | -111 | 1,826 | |||||||||
| 12 May | 53555.20 | 3900 | -756.8500000000004 (-16.25%) | 0 | 276 | 34 | 1,937 | |||||||||
| 11 May | 54439.90 | 4640 | -895.0500000000002 (-16.17%) | 0 | 231 | -142 | 1,903 | |||||||||
| 8 May | 55310.55 | 5515.25 | -718.3000000000002 (-11.52%) | 27.42 | 271 | 173 | 2,046 | |||||||||
| 7 May | 56047.40 | 6300.55 | -54.5 (-0.86%) | 31.11 | 40 | -24 | 1,873 | |||||||||
| 6 May | 55981.05 | 6399 | 1546 (31.86%) | 37.27 | 208 | -29 | 1,898 | |||||||||
| 5 May | 54547.05 | 4896.9 | -292.40000000000055 (-5.63%) | 29.34 | 124 | 2 | 1,928 | |||||||||
| 4 May | 54878.50 | 5217.8 | -39.349999999999454 (-0.75%) | 29.85 | 408 | 123 | 1,927 | |||||||||
| 30 Apr | 54863.35 | 5275 | -371.89999999999964 (-6.59%) | 27.46 | 542 | 331 | 2,135 | |||||||||
| 29 Apr | 55403.60 | 5600 | -115.89999999999964 (-2.03%) | 24.72 | 316 | -148 | 1,802 | |||||||||
| 28 Apr | 55400.35 | 5835 | -802.3999999999996 (-12.09%) | 29.67 | 873 | 682 | 1,949 | |||||||||
| 27 Apr | 56264.30 | 6652.55 | 88.85000000000036 (1.35%) | 29.71 | 925 | 817 | 1,266 | |||||||||
| 24 Apr | 56089.75 | 6530 | -117.89999999999964 (-1.77%) | 29 | 139 | 89 | 448 | |||||||||
| 23 Apr | 56305.00 | 6675 | -776.3999999999996 (-10.42%) | 26.71 | 100 | 56 | 359 | |||||||||
| 22 Apr | 57124.45 | 7445.75 | -245.14999999999964 (-3.19%) | 26.3 | 75 | 6 | 288 | |||||||||
| 21 Apr | 57371.45 | 7700 | 687.3999999999996 (9.80%) | 26.81 | 46 | 14 | 280 | |||||||||
| 20 Apr | 56582.35 | 7012.6 | -8.649999999999636 (-0.12%) | 25.27 | 86 | 54 | 263 | |||||||||
| 17 Apr | 56565.70 | 7010 | 438.35000000000036 (6.67%) | 26.33 | 23 | 15 | 210 | |||||||||
| 16 Apr | 56086.40 | 6571.65 | -269.85000000000036 (-3.94%) | 28.15 | 28 | 10 | 195 | |||||||||
| 15 Apr | 56301.95 | 6795 | 439.89999999999964 (6.92%) | 27.56 | 46 | 25 | 184 | |||||||||
| 13 Apr | 55605.05 | 6355.1 | -159.39999999999964 (-2.45%) | 29.5 | 41 | 3 | 161 | |||||||||
| 10 Apr | 55912.75 | 6530 | 850.3000000000002 (14.97%) | 26.64 | 90 | -20 | 159 | |||||||||
| 9 Apr | 54821.70 | 5670.7 | -730.75 (-11.42%) | 28.79 | 96 | 32 | 184 | |||||||||
| 8 Apr | 55703.90 | 6438.2 | 2339.5 (57.08%) | 16.72 | 96 | 4 | 159 | |||||||||
| 7 Apr | 52716.25 | 4078.5 | -94.85 (-2.27%) | 26.02 | 39 | -4 | 157 | |||||||||
| 6 Apr | 52609.10 | 4202.45 | 755.7 (21.93%) | 29.18 | 97 | -40 | 165 | |||||||||
| 2 Apr | 51548.75 | 3464.15 | 59.75 (1.76%) | 27.49 | 538 | 62 | 206 | |||||||||
| 1 Apr | 51448.65 | 3420.65 | 519.9 (17.92%) | 26.8 | 254 | -115 | 146 | |||||||||
| 30 Mar | 50275.35 | 2950 | -1161 (-28.24%) | 29.48 | 501 | 152 | 256 | |||||||||
| 27 Mar | 52274.60 | 4048.55 | -1058.3 (-20.72%) | 25.55 | 62 | 21 | 103 | |||||||||
| 25 Mar | 53708.10 | 5129 | 829 (19.28%) | 25.49 | 46 | 10 | 81 | |||||||||
| 24 Mar | 52605.65 | 4300 | 622.7 (16.93%) | 23.81 | 22 | 7 | 71 | |||||||||
| 23 Mar | 51437.75 | 3665 | -1435 (-28.14%) | 27.79 | 110 | 60 | 67 | |||||||||
| 20 Mar | 53427.05 | 5099.95 | -400.05 (-7.27%) | 26.09 | 6 | 1 | 2 | |||||||||
| 19 Mar | 53451.00 | 5500 | -6374.45 (-53.68%) | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 55326.05 | 5500 | -6374.45 (-53.68%) | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 54876.00 | 5500 | -6374.45 (-53.68%) | - | 1 | 0 | 1 | |||||||||
| 16 Mar | 54413.40 | 5500 | -6374.45 (-53.68%) | - | 1 | 1 | 0 | |||||||||
| 13 Mar | 53757.85 | 5500 | -6374.45 (-53.68%) | 25.96 | 1 | 0 | 0 | |||||||||
For Nifty Bank - strike price 50000 expiring on 26MAY2026
Delta for 50000 CE is 0.91
Historical price for 50000 CE is as follows
On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 3926.4, which was -308.0999999999999 lower than the previous day. The implied volatity was 31.86, the open interest changed by 125 which increased total open position to 2248
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 4350, which was 624.4000000000001 higher than the previous day. The implied volatity was 32.75, the open interest changed by 297 which increased total open position to 2123
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 3718.35, which was -71.75 lower than the previous day. The implied volatity was 0, the open interest changed by -111 which decreased total open position to 1826
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 3900, which was -756.8500000000004 lower than the previous day. The implied volatity was 0, the open interest changed by 34 which increased total open position to 1937
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 4640, which was -895.0500000000002 lower than the previous day. The implied volatity was 0, the open interest changed by -142 which decreased total open position to 1903
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 5515.25, which was -718.3000000000002 lower than the previous day. The implied volatity was 27.42, the open interest changed by 173 which increased total open position to 2046
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 6300.55, which was -54.5 lower than the previous day. The implied volatity was 31.11, the open interest changed by -24 which decreased total open position to 1873
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 6399, which was 1546 higher than the previous day. The implied volatity was 37.27, the open interest changed by -29 which decreased total open position to 1898
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 4896.9, which was -292.40000000000055 lower than the previous day. The implied volatity was 29.34, the open interest changed by 2 which increased total open position to 1928
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 5217.8, which was -39.349999999999454 lower than the previous day. The implied volatity was 29.85, the open interest changed by 123 which increased total open position to 1927
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 5275, which was -371.89999999999964 lower than the previous day. The implied volatity was 27.46, the open interest changed by 331 which increased total open position to 2135
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 5600, which was -115.89999999999964 lower than the previous day. The implied volatity was 24.72, the open interest changed by -148 which decreased total open position to 1802
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 5835, which was -802.3999999999996 lower than the previous day. The implied volatity was 29.67, the open interest changed by 682 which increased total open position to 1949
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 6652.55, which was 88.85000000000036 higher than the previous day. The implied volatity was 29.71, the open interest changed by 817 which increased total open position to 1266
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 6530, which was -117.89999999999964 lower than the previous day. The implied volatity was 29, the open interest changed by 89 which increased total open position to 448
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 6675, which was -776.3999999999996 lower than the previous day. The implied volatity was 26.71, the open interest changed by 56 which increased total open position to 359
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 7445.75, which was -245.14999999999964 lower than the previous day. The implied volatity was 26.3, the open interest changed by 6 which increased total open position to 288
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 7700, which was 687.3999999999996 higher than the previous day. The implied volatity was 26.81, the open interest changed by 14 which increased total open position to 280
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 7012.6, which was -8.649999999999636 lower than the previous day. The implied volatity was 25.27, the open interest changed by 54 which increased total open position to 263
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 7010, which was 438.35000000000036 higher than the previous day. The implied volatity was 26.33, the open interest changed by 15 which increased total open position to 210
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 6571.65, which was -269.85000000000036 lower than the previous day. The implied volatity was 28.15, the open interest changed by 10 which increased total open position to 195
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 6795, which was 439.89999999999964 higher than the previous day. The implied volatity was 27.56, the open interest changed by 25 which increased total open position to 184
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 6355.1, which was -159.39999999999964 lower than the previous day. The implied volatity was 29.5, the open interest changed by 3 which increased total open position to 161
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 6530, which was 850.3000000000002 higher than the previous day. The implied volatity was 26.64, the open interest changed by -20 which decreased total open position to 159
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 5670.7, which was -730.75 lower than the previous day. The implied volatity was 28.79, the open interest changed by 32 which increased total open position to 184
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 6438.2, which was 2339.5 higher than the previous day. The implied volatity was 16.72, the open interest changed by 4 which increased total open position to 159
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 4078.5, which was -94.85 lower than the previous day. The implied volatity was 26.02, the open interest changed by -4 which decreased total open position to 157
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 4202.45, which was 755.7 higher than the previous day. The implied volatity was 29.18, the open interest changed by -40 which decreased total open position to 165
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 3464.15, which was 59.75 higher than the previous day. The implied volatity was 27.49, the open interest changed by 62 which increased total open position to 206
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 3420.65, which was 519.9 higher than the previous day. The implied volatity was 26.8, the open interest changed by -115 which decreased total open position to 146
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 2950, which was -1161 lower than the previous day. The implied volatity was 29.48, the open interest changed by 152 which increased total open position to 256
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 4048.55, which was -1058.3 lower than the previous day. The implied volatity was 25.55, the open interest changed by 21 which increased total open position to 103
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 5129, which was 829 higher than the previous day. The implied volatity was 25.49, the open interest changed by 10 which increased total open position to 81
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 4300, which was 622.7 higher than the previous day. The implied volatity was 23.81, the open interest changed by 7 which increased total open position to 71
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 3665, which was -1435 lower than the previous day. The implied volatity was 27.79, the open interest changed by 60 which increased total open position to 67
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 5099.95, which was -400.05 lower than the previous day. The implied volatity was 26.09, the open interest changed by 1 which increased total open position to 2
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 5500, which was -6374.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 5500, which was -6374.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 5500, which was -6374.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 5500, which was -6374.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 5500, which was -6374.45 lower than the previous day. The implied volatity was 25.96, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 26-May-2026 (10d) 50000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.1
Theta: -4.47
Gamma: 0.00004
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 53710.35 | 52.25 | -4 (-7.11%) | 25.71 | 52,749 | 1,557 | 24,274 |
| 14 May | 54128.95 | 52 | -61.05 (-54.00%) | 26.7 | 56,250 | 1,308 | 22,723 |
| 13 May | 53456.15 | 110.7 | -1.0499999999999972 (-0.94%) | 0 | 69,719 | 169 | 21,494 |
| 12 May | 53555.20 | 108.6 | 42.55 (64.42%) | 0 | 50,780 | -1,502 | 21,316 |
| 11 May | 54439.90 | 65.6 | 31.749999999999993 (93.80%) | 0 | 51,703 | -3,763 | 22,905 |
| 8 May | 55310.55 | 35.5 | 8.25 (30.28%) | 24.88 | 37,255 | 6,839 | 26,859 |
| 7 May | 56047.40 | 26.1 | -6.699999999999996 (-20.43%) | 25.56 | 19,872 | 748 | 20,473 |
| 6 May | 55981.05 | 31.7 | -53.2 (-62.66%) | 25.56 | 60,786 | -7,905 | 19,763 |
| 5 May | 54547.05 | 83.05 | -2.1000000000000085 (-2.47%) | 24.39 | 31,560 | 3,737 | 27,708 |
| 4 May | 54878.50 | 87.75 | -26.849999999999994 (-23.43%) | 25.36 | 37,452 | 3,297 | 23,992 |
| 30 Apr | 54863.35 | 104 | 20.299999999999997 (24.25%) | 24.79 | 38,429 | 4,013 | 24,708 |
| 29 Apr | 55403.60 | 88 | -11.349999999999994 (-11.42%) | 24.56 | 33,154 | 1,266 | 20,722 |
| 28 Apr | 55400.35 | 95 | 12.349999999999994 (14.94%) | 24.84 | 18,336 | 6,374 | 19,360 |
| 27 Apr | 56264.30 | 81.55 | -44.60000000000001 (-35.35%) | 26.31 | 8,328 | 2,488 | 12,991 |
| 24 Apr | 56089.75 | 130.55 | 7.3500000000000085 (5.97%) | 27.16 | 5,973 | 1,074 | 10,496 |
| 23 Apr | 56305.00 | 121 | 25.549999999999997 (26.77%) | 27 | 4,879 | 478 | 9,421 |
| 22 Apr | 57124.45 | 96.85 | -3.25 (-3.25%) | 27.59 | 10,714 | 4,553 | 8,946 |
| 21 Apr | 57371.45 | 100.2 | -48.749999999999986 (-32.73%) | 28.1 | 2,923 | 514 | 4,453 |
| 20 Apr | 56582.35 | 150 | 21.599999999999994 (16.82%) | 27.93 | 3,089 | 560 | 3,943 |
| 17 Apr | 56565.70 | 129 | -57.80000000000001 (-30.94%) | 26.2 | 3,710 | 499 | 3,382 |
| 16 Apr | 56086.40 | 192.9 | -1.4000000000000057 (-0.72%) | 26.71 | 1,934 | 170 | 2,876 |
| 15 Apr | 56301.95 | 192.65 | -151.24999999999997 (-43.98%) | 27.1 | 3,153 | -306 | 2,702 |
| 13 Apr | 55605.05 | 342 | 51.60000000000002 (17.77%) | 28.98 | 2,078 | 222 | 3,017 |
| 10 Apr | 55912.75 | 286.05 | -163.5 (-36.37%) | 27.62 | 3,006 | 840 | 2,800 |
| 9 Apr | 54821.70 | 455.2 | 133.5 (41.50%) | 28.07 | 2,457 | -123 | 1,962 |
| 8 Apr | 55703.90 | 320 | -710.15 (-68.94%) | 28.63 | 3,910 | 533 | 2,084 |
| 7 Apr | 52716.25 | 1050 | -31.35 (-2.90%) | 31.74 | 977 | 69 | 1,564 |
| 6 Apr | 52609.10 | 1080 | -329.65 (-23.39%) | 31.43 | 1,115 | -75 | 1,506 |
| 2 Apr | 51548.75 | 1435.75 | 70.6 (5.17%) | 31.18 | 2,019 | 97 | 1,581 |
| 1 Apr | 51448.65 | 1350.35 | -576.65 (-29.92%) | 29.63 | 1,530 | -5 | 1,497 |
| 30 Mar | 50275.35 | 1865 | 544.65 (41.25%) | 30.69 | 2,667 | 469 | 1,493 |
| 27 Mar | 52274.60 | 1348.15 | 470.95 (53.69%) | 32.11 | 926 | 288 | 1,076 |
| 25 Mar | 53708.10 | 875 | -277.65 (-24.09%) | 29.79 | 639 | 59 | 793 |
| 24 Mar | 52605.65 | 1139.85 | -561 (-32.98%) | 30.17 | 1,234 | -287 | 754 |
| 23 Mar | 51437.75 | 1767.95 | 849.85 (92.57%) | 33 | 1,454 | 568 | 1,029 |
| 20 Mar | 53427.05 | 915 | 19.5 (2.18%) | 28.77 | 488 | 90 | 460 |
| 19 Mar | 53451.00 | 860 | 426.1 (98.20%) | 28.5 | 776 | 271 | 378 |
| 18 Mar | 55326.05 | 432.3 | -113.7 (-20.82%) | 25.95 | 134 | 37 | 107 |
| 17 Mar | 54876.00 | 541.4 | -130.35 (-19.40%) | 26.54 | 146 | 47 | 69 |
| 16 Mar | 54413.40 | 681.65 | 339.3 (99.11%) | 27.19 | 26 | 16 | 20 |
| 13 Mar | 53757.85 | 342.35 | 338.55 (8909.21%) | 19.64 | 4 | 1 | 1 |
For Nifty Bank - strike price 50000 expiring on 26MAY2026
Delta for 50000 PE is -0.05
Historical price for 50000 PE is as follows
On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 52.25, which was -4 lower than the previous day. The implied volatity was 25.71, the open interest changed by 1557 which increased total open position to 24274
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 52, which was -61.05 lower than the previous day. The implied volatity was 26.7, the open interest changed by 1308 which increased total open position to 22723
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 110.7, which was -1.0499999999999972 lower than the previous day. The implied volatity was 0, the open interest changed by 169 which increased total open position to 21494
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 108.6, which was 42.55 higher than the previous day. The implied volatity was 0, the open interest changed by -1502 which decreased total open position to 21316
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 65.6, which was 31.749999999999993 higher than the previous day. The implied volatity was 0, the open interest changed by -3763 which decreased total open position to 22905
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 35.5, which was 8.25 higher than the previous day. The implied volatity was 24.88, the open interest changed by 6839 which increased total open position to 26859
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 26.1, which was -6.699999999999996 lower than the previous day. The implied volatity was 25.56, the open interest changed by 748 which increased total open position to 20473
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 31.7, which was -53.2 lower than the previous day. The implied volatity was 25.56, the open interest changed by -7905 which decreased total open position to 19763
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 83.05, which was -2.1000000000000085 lower than the previous day. The implied volatity was 24.39, the open interest changed by 3737 which increased total open position to 27708
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 87.75, which was -26.849999999999994 lower than the previous day. The implied volatity was 25.36, the open interest changed by 3297 which increased total open position to 23992
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 104, which was 20.299999999999997 higher than the previous day. The implied volatity was 24.79, the open interest changed by 4013 which increased total open position to 24708
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 88, which was -11.349999999999994 lower than the previous day. The implied volatity was 24.56, the open interest changed by 1266 which increased total open position to 20722
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 95, which was 12.349999999999994 higher than the previous day. The implied volatity was 24.84, the open interest changed by 6374 which increased total open position to 19360
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 81.55, which was -44.60000000000001 lower than the previous day. The implied volatity was 26.31, the open interest changed by 2488 which increased total open position to 12991
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 130.55, which was 7.3500000000000085 higher than the previous day. The implied volatity was 27.16, the open interest changed by 1074 which increased total open position to 10496
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 121, which was 25.549999999999997 higher than the previous day. The implied volatity was 27, the open interest changed by 478 which increased total open position to 9421
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 96.85, which was -3.25 lower than the previous day. The implied volatity was 27.59, the open interest changed by 4553 which increased total open position to 8946
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 100.2, which was -48.749999999999986 lower than the previous day. The implied volatity was 28.1, the open interest changed by 514 which increased total open position to 4453
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 150, which was 21.599999999999994 higher than the previous day. The implied volatity was 27.93, the open interest changed by 560 which increased total open position to 3943
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 129, which was -57.80000000000001 lower than the previous day. The implied volatity was 26.2, the open interest changed by 499 which increased total open position to 3382
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 192.9, which was -1.4000000000000057 lower than the previous day. The implied volatity was 26.71, the open interest changed by 170 which increased total open position to 2876
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 192.65, which was -151.24999999999997 lower than the previous day. The implied volatity was 27.1, the open interest changed by -306 which decreased total open position to 2702
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 342, which was 51.60000000000002 higher than the previous day. The implied volatity was 28.98, the open interest changed by 222 which increased total open position to 3017
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 286.05, which was -163.5 lower than the previous day. The implied volatity was 27.62, the open interest changed by 840 which increased total open position to 2800
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 455.2, which was 133.5 higher than the previous day. The implied volatity was 28.07, the open interest changed by -123 which decreased total open position to 1962
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 320, which was -710.15 lower than the previous day. The implied volatity was 28.63, the open interest changed by 533 which increased total open position to 2084
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 1050, which was -31.35 lower than the previous day. The implied volatity was 31.74, the open interest changed by 69 which increased total open position to 1564
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 1080, which was -329.65 lower than the previous day. The implied volatity was 31.43, the open interest changed by -75 which decreased total open position to 1506
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 1435.75, which was 70.6 higher than the previous day. The implied volatity was 31.18, the open interest changed by 97 which increased total open position to 1581
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 1350.35, which was -576.65 lower than the previous day. The implied volatity was 29.63, the open interest changed by -5 which decreased total open position to 1497
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 1865, which was 544.65 higher than the previous day. The implied volatity was 30.69, the open interest changed by 469 which increased total open position to 1493
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 1348.15, which was 470.95 higher than the previous day. The implied volatity was 32.11, the open interest changed by 288 which increased total open position to 1076
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 875, which was -277.65 lower than the previous day. The implied volatity was 29.79, the open interest changed by 59 which increased total open position to 793
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 1139.85, which was -561 lower than the previous day. The implied volatity was 30.17, the open interest changed by -287 which decreased total open position to 754
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 1767.95, which was 849.85 higher than the previous day. The implied volatity was 33, the open interest changed by 568 which increased total open position to 1029
On 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 915, which was 19.5 higher than the previous day. The implied volatity was 28.77, the open interest changed by 90 which increased total open position to 460
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 860, which was 426.1 higher than the previous day. The implied volatity was 28.5, the open interest changed by 271 which increased total open position to 378
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 432.3, which was -113.7 lower than the previous day. The implied volatity was 25.95, the open interest changed by 37 which increased total open position to 107
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 541.4, which was -130.35 lower than the previous day. The implied volatity was 26.54, the open interest changed by 47 which increased total open position to 69
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 681.65, which was 339.3 higher than the previous day. The implied volatity was 27.19, the open interest changed by 16 which increased total open position to 20
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 342.35, which was 338.55 higher than the previous day. The implied volatity was 19.64, the open interest changed by 1 which increased total open position to 1
