BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Jun 2025 04:12 PM IST
| BANKNIFTY 26JUN2025 50100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Jun | 55577.45 | 5714.75 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Jun | 55828.75 | 5714.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Jun | 55714.15 | 5714.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Jun | 55944.90 | 5714.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Jun | 55527.35 | 5714.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Jun | 56082.55 | 5714.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Jun | 56459.75 | 5714.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Jun | 56629.10 | 5714.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Jun | 56839.60 | 5714.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Jun | 56578.40 | 5714.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Jun | 55760.85 | 5714.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Jun | 55676.85 | 5714.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Jun | 55599.95 | 5714.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Jun | 55903.40 | 5714.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 May | 55749.70 | 5714.75 | 0 | 0.00 | 0 | 1 | 0 | |||
| 29 May | 55546.05 | 5714.75 | -462.6 | - | 1 | 0 | 5 | |||
| 28 May | 55417.00 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 May | 55352.80 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 May | 55572.00 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 May | 55398.25 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 May | 54941.30 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 May | 55075.10 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 May | 54877.35 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 55420.70 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 May | 55354.90 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 May | 55355.60 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 May | 54801.30 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 May | 54940.85 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 May | 55382.85 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 May | 53595.25 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 May | 54365.65 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 May | 54610.90 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 May | 54271.40 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 May | 54919.50 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 May | 55115.35 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Apr | 55087.15 | 6177.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Apr | 55391.25 | 6177.35 | 397.45 | 21.46 | 1 | 0 | 5 | |||
| 28 Apr | 55432.80 | 5779.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Apr | 54664.05 | 5779.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Apr | 55201.40 | 5779.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 55370.05 | 5779.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 55647.20 | 5779.9 | 0 | 0.00 | 0 | -1 | 0 | |||
| 21 Apr | 55304.50 | 5779.9 | 1297.2 | - | 2 | 0 | 6 | |||
| 17 Apr | 54290.20 | 4482.7 | 2343.65 | - | 12 | -8 | 6 | |||
| 16 Apr | 53117.75 | 2217.2 | 78.15 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 52379.50 | 2217.2 | 78.15 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 51002.35 | 2217.2 | 78.15 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 50240.15 | 2217.2 | 78.15 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 50511.00 | 2217.2 | 78.15 | 0.00 | 0 | 14 | 0 | |||
| 7 Apr | 49860.10 | 2217.2 | -1144.8 | 18.25 | 45 | 12 | 12 | |||
| 4 Apr | 51502.70 | 3362 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 3362 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 51348.05 | 3362 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 50827.50 | 3362 | 0 | - | 0 | 0 | 0 | |||
For Nifty Bank - strike price 50100 expiring on 26JUN2025
Delta for 50100 CE is 0.00
Historical price for 50100 CE is as follows
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 5714.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 5714.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 5714.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 5714.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 5714.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 5714.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 5714.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 5714.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 5714.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 5714.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 5714.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 5714.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 5714.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 5714.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 5714.75, 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 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 5714.75, which was -462.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 6177.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 6177.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 6177.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 6177.35, 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 6177.35, 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 6177.35, 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 6177.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 6177.35, 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 6177.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 6177.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 6177.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 6177.35, 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 6177.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 6177.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 6177.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 6177.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 6177.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 6177.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 6177.35, 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 6177.35, 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 6177.35, which was 397.45 higher than the previous day. The implied volatity was 21.46, the open interest changed by 0 which decreased total open position to 5
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 5779.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 5779.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 5779.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 5779.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 5779.9, 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 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 5779.9, which was 1297.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 4482.7, which was 2343.65 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 6
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 2217.2, which was 78.15 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 2217.2, which was 78.15 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 2217.2, which was 78.15 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 2217.2, which was 78.15 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 2217.2, which was 78.15 higher than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 2217.2, which was -1144.8 lower than the previous day. The implied volatity was 18.25, the open interest changed by 12 which increased total open position to 12
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 3362, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 3362, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 3362, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 3362, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 26JUN2025 50100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.72
Theta: -3.76
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Jun | 55577.45 | 6.7 | -0.3 | 31.66 | 273 | -9 | 360 |
| 18 Jun | 55828.75 | 8.1 | -0.7 | 31.76 | 300 | 1 | 370 |
| 17 Jun | 55714.15 | 10.25 | -1.4 | 30.32 | 381 | 40 | 369 |
| 16 Jun | 55944.90 | 11.2 | -8.15 | 30.47 | 689 | -76 | 328 |
| 13 Jun | 55527.35 | 20.6 | 11.9 | 27.77 | 693 | 71 | 404 |
| 12 Jun | 56082.55 | 8.65 | -0.3 | 25.19 | 603 | 58 | 360 |
| 11 Jun | 56459.75 | 9.75 | -5.1 | 26.23 | 334 | -103 | 302 |
| 10 Jun | 56629.10 | 14.5 | 0.05 | 27.26 | 212 | -14 | 430 |
| 9 Jun | 56839.60 | 14.65 | -1.95 | 27.39 | 140 | -11 | 430 |
| 6 Jun | 56578.40 | 15.1 | -6.45 | 24.72 | 601 | -9 | 441 |
| 5 Jun | 55760.85 | 21.6 | -3.85 | 23.12 | 536 | 103 | 413 |
| 4 Jun | 55676.85 | 26.55 | -4.2 | 22.91 | 577 | 96 | 305 |
| 3 Jun | 55599.95 | 33.6 | -1.75 | 22.95 | 588 | -198 | 210 |
| 2 Jun | 55903.40 | 35.35 | -2 | 23.69 | 1,264 | -58 | 408 |
| 30 May | 55749.70 | 36.75 | -4.65 | 22.31 | 1,091 | 388 | 475 |
| 29 May | 55546.05 | 36.15 | -30 | 21.87 | 323 | -106 | 87 |
| 28 May | 55417.00 | 65.15 | -20.85 | 23.06 | 232 | 132 | 191 |
| 27 May | 55352.80 | 86 | -3.1 | 23.75 | 6 | 3 | 58 |
| 26 May | 55572.00 | 89.1 | -2.15 | 24.22 | 45 | -6 | 50 |
| 23 May | 55398.25 | 80.8 | -19.7 | 22.33 | 35 | 7 | 56 |
| 22 May | 54941.30 | 100.5 | 0 | 21.82 | 1 | 0 | 48 |
| 21 May | 55075.10 | 100.5 | 0 | 21.87 | 1 | 0 | 49 |
| 20 May | 54877.35 | 100.5 | 0 | 0.00 | 0 | 0 | 0 |
| 19 May | 55420.70 | 100.5 | -93.95 | 22.28 | 17 | 1 | 50 |
| 16 May | 55354.90 | 194.45 | 0 | 0.00 | 0 | 0 | 0 |
| 15 May | 55355.60 | 194.45 | 0 | 0.00 | 0 | 0 | 0 |
| 14 May | 54801.30 | 194.45 | 0 | 0.00 | 0 | 1 | 0 |
| 13 May | 54940.85 | 194.45 | -100 | 23.31 | 1 | 0 | 48 |
| 12 May | 55382.85 | 294.45 | 0 | 0.00 | 0 | 0 | 0 |
| 9 May | 53595.25 | 294.45 | 0 | 0.00 | 0 | 0 | 0 |
| 8 May | 54365.65 | 294.45 | 0 | 0.00 | 0 | 26 | 0 |
| 7 May | 54610.90 | 294.45 | 127.45 | 23.90 | 43 | 19 | 41 |
| 6 May | 54271.40 | 167 | 0 | 0.00 | 0 | 0 | 0 |
| 5 May | 54919.50 | 167 | 0 | 0.00 | 0 | 0 | 0 |
| 2 May | 55115.35 | 167 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Apr | 55087.15 | 167 | 0 | 0.00 | 0 | -1 | 0 |
| 29 Apr | 55391.25 | 167 | -88 | 20.87 | 1 | 0 | 0 |
| 28 Apr | 55432.80 | 255 | -52.4 | 23.48 | 1 | 0 | 23 |
| 25 Apr | 54664.05 | 307.4 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Apr | 55201.40 | 307.4 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Apr | 55370.05 | 307.4 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Apr | 55647.20 | 307.4 | 0 | 0.00 | 0 | 1 | 0 |
| 21 Apr | 55304.50 | 307.4 | -76.05 | 23.39 | 1 | 0 | 22 |
| 17 Apr | 54290.20 | 383.45 | -1124.1 | 21.72 | 17 | -8 | 25 |
| 16 Apr | 53117.75 | 1507.55 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 52379.50 | 1507.55 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 51002.35 | 1507.55 | 0 | 0.00 | 0 | 33 | 0 |
| 9 Apr | 50240.15 | 1507.55 | 523.75 | 22.61 | 33 | 30 | 30 |
| 8 Apr | 50511.00 | 983.8 | 0 | 1.59 | 0 | 0 | 0 |
| 7 Apr | 49860.10 | 983.8 | 0 | 1.00 | 0 | 0 | 0 |
| 4 Apr | 51502.70 | 983.8 | 0 | 2.38 | 0 | 0 | 0 |
| 3 Apr | 51597.35 | 983.8 | 0 | 2.43 | 0 | 0 | 0 |
| 2 Apr | 51348.05 | 983.8 | 0 | 2.25 | 0 | 0 | 0 |
| 1 Apr | 50827.50 | 983.8 | 0 | 1.78 | 0 | 0 | 0 |
For Nifty Bank - strike price 50100 expiring on 26JUN2025
Delta for 50100 PE is -0.01
Historical price for 50100 PE is as follows
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 6.7, which was -0.3 lower than the previous day. The implied volatity was 31.66, the open interest changed by -9 which decreased total open position to 360
On 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 8.1, which was -0.7 lower than the previous day. The implied volatity was 31.76, the open interest changed by 1 which increased total open position to 370
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 10.25, which was -1.4 lower than the previous day. The implied volatity was 30.32, the open interest changed by 40 which increased total open position to 369
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 11.2, which was -8.15 lower than the previous day. The implied volatity was 30.47, the open interest changed by -76 which decreased total open position to 328
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 20.6, which was 11.9 higher than the previous day. The implied volatity was 27.77, the open interest changed by 71 which increased total open position to 404
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 8.65, which was -0.3 lower than the previous day. The implied volatity was 25.19, the open interest changed by 58 which increased total open position to 360
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 9.75, which was -5.1 lower than the previous day. The implied volatity was 26.23, the open interest changed by -103 which decreased total open position to 302
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 14.5, which was 0.05 higher than the previous day. The implied volatity was 27.26, the open interest changed by -14 which decreased total open position to 430
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 14.65, which was -1.95 lower than the previous day. The implied volatity was 27.39, the open interest changed by -11 which decreased total open position to 430
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 15.1, which was -6.45 lower than the previous day. The implied volatity was 24.72, the open interest changed by -9 which decreased total open position to 441
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 21.6, which was -3.85 lower than the previous day. The implied volatity was 23.12, the open interest changed by 103 which increased total open position to 413
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 26.55, which was -4.2 lower than the previous day. The implied volatity was 22.91, the open interest changed by 96 which increased total open position to 305
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 33.6, which was -1.75 lower than the previous day. The implied volatity was 22.95, the open interest changed by -198 which decreased total open position to 210
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 35.35, which was -2 lower than the previous day. The implied volatity was 23.69, the open interest changed by -58 which decreased total open position to 408
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 36.75, which was -4.65 lower than the previous day. The implied volatity was 22.31, the open interest changed by 388 which increased total open position to 475
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 36.15, which was -30 lower than the previous day. The implied volatity was 21.87, the open interest changed by -106 which decreased total open position to 87
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 65.15, which was -20.85 lower than the previous day. The implied volatity was 23.06, the open interest changed by 132 which increased total open position to 191
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 86, which was -3.1 lower than the previous day. The implied volatity was 23.75, the open interest changed by 3 which increased total open position to 58
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 89.1, which was -2.15 lower than the previous day. The implied volatity was 24.22, the open interest changed by -6 which decreased total open position to 50
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 80.8, which was -19.7 lower than the previous day. The implied volatity was 22.33, the open interest changed by 7 which increased total open position to 56
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 100.5, which was 0 lower than the previous day. The implied volatity was 21.82, the open interest changed by 0 which decreased total open position to 48
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 100.5, which was 0 lower than the previous day. The implied volatity was 21.87, the open interest changed by 0 which decreased total open position to 49
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 100.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 100.5, which was -93.95 lower than the previous day. The implied volatity was 22.28, the open interest changed by 1 which increased total open position to 50
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 194.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 194.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 194.45, 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 May BANKNIFTY was trading at 54940.85. The strike last trading price was 194.45, which was -100 lower than the previous day. The implied volatity was 23.31, the open interest changed by 0 which decreased total open position to 48
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 294.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 294.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 294.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 26 which increased total open position to 0
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 294.45, which was 127.45 higher than the previous day. The implied volatity was 23.90, the open interest changed by 19 which increased total open position to 41
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 167, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 167, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 167, 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 167, 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 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 167, which was -88 lower than the previous day. The implied volatity was 20.87, the open interest changed by 0 which decreased total open position to 0
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 255, which was -52.4 lower than the previous day. The implied volatity was 23.48, the open interest changed by 0 which decreased total open position to 23
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 307.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 307.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 307.4, 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 307.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 307.4, which was -76.05 lower than the previous day. The implied volatity was 23.39, the open interest changed by 0 which decreased total open position to 22
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 383.45, which was -1124.1 lower than the previous day. The implied volatity was 21.72, the open interest changed by -8 which decreased total open position to 25
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 1507.55, 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 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 1507.55, 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 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 1507.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 33 which increased total open position to 0
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 1507.55, which was 523.75 higher than the previous day. The implied volatity was 22.61, the open interest changed by 30 which increased total open position to 30
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 983.8, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 983.8, which was 0 lower than the previous day. The implied volatity was 1.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 983.8, which was 0 lower than the previous day. The implied volatity was 2.38, 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 983.8, which was 0 lower than the previous day. The implied volatity was 2.43, 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 983.8, which was 0 lower than the previous day. The implied volatity was 2.25, 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 983.8, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0
