BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
23 May 2025 01:04 PM IST
| BANKNIFTY 29MAY2025 50400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 5.65
Theta: -32.62
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 May | 55393.90 | 5117.95 | 435.45 | 41.90 | 13 | -6 | 87 | |||
| 22 May | 54941.30 | 4682.5 | -641.1 | 32.91 | 2 | 0 | 92 | |||
| 21 May | 55075.10 | 5323.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 May | 54877.35 | 5323.6 | 0 | 0.00 | 0 | -15 | 0 | |||
| 19 May | 55420.70 | 5323.6 | 273.35 | 45.59 | 32 | -10 | 97 | |||
| 16 May | 55354.90 | 5050.25 | 635.95 | - | 3 | 0 | 107 | |||
| 15 May | 55355.60 | 4414.3 | 0 | 0.00 | 0 | -2 | 0 | |||
| 14 May | 54801.30 | 4414.3 | -317.7 | - | 5 | -2 | 107 | |||
| 13 May | 54940.85 | 4732 | -318 | - | 8 | -2 | 109 | |||
| 12 May | 55382.85 | 5050 | 1524.2 | - | 8 | -1 | 111 | |||
| 9 May | 53595.25 | 3525.8 | -808.85 | - | 18 | 5 | 112 | |||
| 8 May | 54365.65 | 4334.65 | 184.65 | 31.53 | 3 | 0 | 108 | |||
| 7 May | 54610.90 | 4150 | -10 | - | 5 | -1 | 108 | |||
| 6 May | 54271.40 | 4160 | -605.65 | 19.82 | 5 | 0 | 109 | |||
| 5 May | 54919.50 | 4765.65 | -307.45 | - | 4 | 2 | 111 | |||
| 2 May | 55115.35 | 5073.1 | 88.1 | 20.21 | 6 | 0 | 108 | |||
| 30 Apr | 55087.15 | 4985 | -185 | 17.21 | 3 | 2 | 108 | |||
| 29 Apr | 55391.25 | 5170 | -207.8 | - | 20 | -10 | 106 | |||
| 28 Apr | 55432.80 | 5377.8 | 789.75 | - | 4 | 0 | 114 | |||
| 25 Apr | 54664.05 | 4588.05 | -531.95 | - | 7 | -2 | 115 | |||
| 24 Apr | 55201.40 | 5120 | -110.75 | - | 14 | 8 | 118 | |||
| 23 Apr | 55370.05 | 5230.75 | 254 | - | 2 | 0 | 112 | |||
| 22 Apr | 55647.20 | 4976.7 | -0.05 | 0.00 | 0 | -4 | 0 | |||
| 21 Apr | 55304.50 | 4976.7 | 979.3 | - | 38 | -4 | 112 | |||
| 17 Apr | 54290.20 | 3997.4 | 892.15 | - | 17 | -7 | 116 | |||
| 16 Apr | 53117.75 | 3105.25 | 539.6 | - | 28 | 4 | 123 | |||
| 15 Apr | 52379.50 | 2588.65 | 637.55 | - | 134 | -10 | 120 | |||
| 11 Apr | 51002.35 | 1950.2 | 288.9 | 16.78 | 133 | 3 | 130 | |||
| 9 Apr | 50240.15 | 1683.75 | -106.75 | 18.70 | 385 | 46 | 129 | |||
| 8 Apr | 50511.00 | 1795.05 | 257.1 | 17.50 | 359 | 25 | 84 | |||
| 7 Apr | 49860.10 | 1547.15 | 745.4 | 18.45 | 158 | 57 | 58 | |||
|
|
||||||||||
| 4 Apr | 51502.70 | 801.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 801.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 51348.05 | 801.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 50827.50 | 801.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 51564.85 | 801.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 51575.85 | 801.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 51209.00 | 801.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 51607.95 | 801.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 51704.95 | 801.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 50593.55 | 801.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 50062.85 | 801.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 49702.60 | 801.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 49314.50 | 801.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 48354.15 | 801.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 48060.40 | 801.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 48056.65 | 801.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 47853.95 | 801.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 48216.80 | 801.75 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Mar | 48497.50 | 801.75 | -759.8 | 12.55 | 1 | 0 | 0 | |||
| 6 Mar | 48627.70 | 1561.55 | 0 | 0.64 | 0 | 0 | 0 | |||
| 5 Mar | 48489.95 | 1561.55 | 0 | 0.74 | 0 | 0 | 0 | |||
| 4 Mar | 48245.20 | 1561.55 | 0 | 0.94 | 0 | 0 | 0 | |||
| 3 Mar | 48114.30 | 1561.55 | 0 | 1.06 | 0 | 0 | 0 | |||
For Nifty Bank - strike price 50400 expiring on 29MAY2025
Delta for 50400 CE is 0.96
Historical price for 50400 CE is as follows
On 23 May BANKNIFTY was trading at 55393.90. The strike last trading price was 5117.95, which was 435.45 higher than the previous day. The implied volatity was 41.90, the open interest changed by -6 which decreased total open position to 87
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 4682.5, which was -641.1 lower than the previous day. The implied volatity was 32.91, the open interest changed by 0 which decreased total open position to 92
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 5323.6, 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 5323.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -15 which decreased total open position to 0
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 5323.6, which was 273.35 higher than the previous day. The implied volatity was 45.59, the open interest changed by -10 which decreased total open position to 97
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 5050.25, which was 635.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 4414.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 4414.3, which was -317.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 107
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 4732, which was -318 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 109
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 5050, which was 1524.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 111
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 3525.8, which was -808.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 112
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 4334.65, which was 184.65 higher than the previous day. The implied volatity was 31.53, the open interest changed by 0 which decreased total open position to 108
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 4150, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 108
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 4160, which was -605.65 lower than the previous day. The implied volatity was 19.82, the open interest changed by 0 which decreased total open position to 109
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 4765.65, which was -307.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 111
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 5073.1, which was 88.1 higher than the previous day. The implied volatity was 20.21, the open interest changed by 0 which decreased total open position to 108
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 4985, which was -185 lower than the previous day. The implied volatity was 17.21, the open interest changed by 2 which increased total open position to 108
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 5170, which was -207.8 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 106
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 5377.8, which was 789.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 4588.05, which was -531.95 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 115
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 5120, which was -110.75 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 118
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 5230.75, which was 254 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 4976.7, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 4976.7, which was 979.3 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 112
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 3997.4, which was 892.15 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 116
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 3105.25, which was 539.6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 123
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 2588.65, which was 637.55 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 120
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 1950.2, which was 288.9 higher than the previous day. The implied volatity was 16.78, the open interest changed by 3 which increased total open position to 130
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 1683.75, which was -106.75 lower than the previous day. The implied volatity was 18.70, the open interest changed by 46 which increased total open position to 129
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 1795.05, which was 257.1 higher than the previous day. The implied volatity was 17.50, the open interest changed by 25 which increased total open position to 84
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 1547.15, which was 745.4 higher than the previous day. The implied volatity was 18.45, the open interest changed by 57 which increased total open position to 58
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 801.75, 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 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 801.75, 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 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 801.75, 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 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 801.75, 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 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 801.75, 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 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 801.75, 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 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 801.75, 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 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 801.75, 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 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 801.75, 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 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 801.75, 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 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 801.75, 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 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 801.75, 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 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 801.75, 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 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 801.75, 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 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 801.75, 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 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 801.75, 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 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 801.75, 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 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 801.75, 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 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 801.75, which was -759.8 lower than the previous day. The implied volatity was 12.55, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 1561.55, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 1561.55, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 1561.55, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 1561.55, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 29MAY2025 50400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.59
Theta: -3.95
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 May | 55393.90 | 6.1 | -0.65 | 31.20 | 2,634 | 379 | 1,389 |
| 22 May | 54941.30 | 6.65 | -3.45 | 27.43 | 3,204 | -727 | 1,011 |
| 21 May | 55075.10 | 10.4 | -6 | 27.78 | 1,162 | 157 | 1,737 |
| 20 May | 54877.35 | 16 | -4.2 | 27.28 | 1,505 | 249 | 1,496 |
| 19 May | 55420.70 | 21.05 | -1.05 | 29.24 | 590 | -2 | 1,251 |
| 16 May | 55354.90 | 21.5 | -4.1 | 25.72 | 1,466 | -38 | 1,276 |
| 15 May | 55355.60 | 25.55 | -8 | 25.48 | 5,903 | -541 | 1,320 |
| 14 May | 54801.30 | 30 | -16.25 | 23.49 | 1,544 | -8 | 1,864 |
| 13 May | 54940.85 | 43.4 | -11.65 | 24.78 | 2,214 | 110 | 1,948 |
| 12 May | 55382.85 | 52.35 | -213.35 | 26.72 | 3,996 | 827 | 1,841 |
| 9 May | 53595.25 | 246 | 36.25 | 27.42 | 6,433 | -149 | 1,014 |
| 8 May | 54365.65 | 205.6 | 61.8 | 27.52 | 4,408 | 189 | 1,172 |
| 7 May | 54610.90 | 136.75 | -34.6 | 26.12 | 4,800 | 34 | 989 |
| 6 May | 54271.40 | 176.9 | 47.4 | 25.52 | 2,667 | 123 | 959 |
| 5 May | 54919.50 | 127.5 | -14.95 | 25.75 | 1,830 | -31 | 844 |
| 2 May | 55115.35 | 138.55 | -16.9 | 25.44 | 1,794 | 74 | 902 |
| 30 Apr | 55087.15 | 158 | 34.25 | 25.18 | 2,931 | 163 | 828 |
| 29 Apr | 55391.25 | 132.5 | 22.8 | 24.88 | 3,240 | 55 | 675 |
| 28 Apr | 55432.80 | 111.45 | -49.35 | 23.90 | 2,538 | -2 | 635 |
| 25 Apr | 54664.05 | 162.1 | 37.25 | 22.32 | 7,449 | 381 | 636 |
| 24 Apr | 55201.40 | 137.1 | 20.2 | 22.94 | 364 | 29 | 255 |
| 23 Apr | 55370.05 | 115.7 | 5.5 | 22.24 | 296 | 143 | 226 |
| 22 Apr | 55647.20 | 110.2 | -11.8 | 22.60 | 76 | -2 | 82 |
| 21 Apr | 55304.50 | 122 | -105.05 | 22.01 | 272 | 3 | 84 |
| 17 Apr | 54290.20 | 226.2 | -118.85 | 21.45 | 329 | -8 | 115 |
| 16 Apr | 53117.75 | 335 | -153.35 | 20.05 | 187 | -4 | 123 |
| 15 Apr | 52379.50 | 472 | -559.5 | 19.96 | 193 | -18 | 130 |
| 11 Apr | 51002.35 | 1016.25 | -372.75 | 21.47 | 183 | 21 | 148 |
| 9 Apr | 50240.15 | 1412.45 | 202.3 | 22.79 | 240 | 67 | 128 |
| 8 Apr | 50511.00 | 1195 | -438.45 | 21.36 | 448 | -44 | 58 |
| 7 Apr | 49860.10 | 1573.1 | 962.4 | 23.00 | 260 | 46 | 103 |
| 4 Apr | 51502.70 | 610.7 | 0 | 0.00 | 0 | 27 | 0 |
| 3 Apr | 51597.35 | 610.7 | -37.25 | 17.35 | 43 | 25 | 55 |
| 2 Apr | 51348.05 | 641.9 | -155.55 | 16.85 | 13 | 3 | 30 |
| 1 Apr | 50827.50 | 797.45 | -1527.35 | 16.63 | 52 | 27 | 27 |
| 28 Mar | 51564.85 | 2324.8 | 0 | 2.14 | 0 | 0 | 0 |
| 27 Mar | 51575.85 | 2324.8 | 0 | 2.16 | 0 | 0 | 0 |
| 26 Mar | 51209.00 | 2324.8 | 0 | 1.86 | 0 | 0 | 0 |
| 25 Mar | 51607.95 | 2324.8 | 0 | 2.06 | 0 | 0 | 0 |
| 24 Mar | 51704.95 | 2324.8 | 0 | 2.18 | 0 | 0 | 0 |
| 21 Mar | 50593.55 | 2324.8 | 0 | 1.23 | 0 | 0 | 0 |
| 20 Mar | 50062.85 | 2324.8 | 0 | 0.60 | 0 | 0 | 0 |
| 19 Mar | 49702.60 | 2324.8 | 0 | 0.34 | 0 | 0 | 0 |
| 18 Mar | 49314.50 | 2324.8 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 48354.15 | 2324.8 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 48060.40 | 2324.8 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 48056.65 | 2324.8 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 47853.95 | 2324.8 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 48216.80 | 2324.8 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 48497.50 | 2324.8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 48627.70 | 2324.8 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 48489.95 | 2324.8 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 48245.20 | 2324.8 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 48114.30 | 2324.8 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 50400 expiring on 29MAY2025
Delta for 50400 PE is -0.01
Historical price for 50400 PE is as follows
On 23 May BANKNIFTY was trading at 55393.90. The strike last trading price was 6.1, which was -0.65 lower than the previous day. The implied volatity was 31.20, the open interest changed by 379 which increased total open position to 1389
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 6.65, which was -3.45 lower than the previous day. The implied volatity was 27.43, the open interest changed by -727 which decreased total open position to 1011
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 10.4, which was -6 lower than the previous day. The implied volatity was 27.78, the open interest changed by 157 which increased total open position to 1737
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 16, which was -4.2 lower than the previous day. The implied volatity was 27.28, the open interest changed by 249 which increased total open position to 1496
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 21.05, which was -1.05 lower than the previous day. The implied volatity was 29.24, the open interest changed by -2 which decreased total open position to 1251
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 21.5, which was -4.1 lower than the previous day. The implied volatity was 25.72, the open interest changed by -38 which decreased total open position to 1276
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 25.55, which was -8 lower than the previous day. The implied volatity was 25.48, the open interest changed by -541 which decreased total open position to 1320
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 30, which was -16.25 lower than the previous day. The implied volatity was 23.49, the open interest changed by -8 which decreased total open position to 1864
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 43.4, which was -11.65 lower than the previous day. The implied volatity was 24.78, the open interest changed by 110 which increased total open position to 1948
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 52.35, which was -213.35 lower than the previous day. The implied volatity was 26.72, the open interest changed by 827 which increased total open position to 1841
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 246, which was 36.25 higher than the previous day. The implied volatity was 27.42, the open interest changed by -149 which decreased total open position to 1014
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 205.6, which was 61.8 higher than the previous day. The implied volatity was 27.52, the open interest changed by 189 which increased total open position to 1172
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 136.75, which was -34.6 lower than the previous day. The implied volatity was 26.12, the open interest changed by 34 which increased total open position to 989
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 176.9, which was 47.4 higher than the previous day. The implied volatity was 25.52, the open interest changed by 123 which increased total open position to 959
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 127.5, which was -14.95 lower than the previous day. The implied volatity was 25.75, the open interest changed by -31 which decreased total open position to 844
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 138.55, which was -16.9 lower than the previous day. The implied volatity was 25.44, the open interest changed by 74 which increased total open position to 902
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 158, which was 34.25 higher than the previous day. The implied volatity was 25.18, the open interest changed by 163 which increased total open position to 828
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 132.5, which was 22.8 higher than the previous day. The implied volatity was 24.88, the open interest changed by 55 which increased total open position to 675
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 111.45, which was -49.35 lower than the previous day. The implied volatity was 23.90, the open interest changed by -2 which decreased total open position to 635
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 162.1, which was 37.25 higher than the previous day. The implied volatity was 22.32, the open interest changed by 381 which increased total open position to 636
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 137.1, which was 20.2 higher than the previous day. The implied volatity was 22.94, the open interest changed by 29 which increased total open position to 255
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 115.7, which was 5.5 higher than the previous day. The implied volatity was 22.24, the open interest changed by 143 which increased total open position to 226
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 110.2, which was -11.8 lower than the previous day. The implied volatity was 22.60, the open interest changed by -2 which decreased total open position to 82
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 122, which was -105.05 lower than the previous day. The implied volatity was 22.01, the open interest changed by 3 which increased total open position to 84
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 226.2, which was -118.85 lower than the previous day. The implied volatity was 21.45, the open interest changed by -8 which decreased total open position to 115
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 335, which was -153.35 lower than the previous day. The implied volatity was 20.05, the open interest changed by -4 which decreased total open position to 123
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 472, which was -559.5 lower than the previous day. The implied volatity was 19.96, the open interest changed by -18 which decreased total open position to 130
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 1016.25, which was -372.75 lower than the previous day. The implied volatity was 21.47, the open interest changed by 21 which increased total open position to 148
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 1412.45, which was 202.3 higher than the previous day. The implied volatity was 22.79, the open interest changed by 67 which increased total open position to 128
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 1195, which was -438.45 lower than the previous day. The implied volatity was 21.36, the open interest changed by -44 which decreased total open position to 58
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 1573.1, which was 962.4 higher than the previous day. The implied volatity was 23.00, the open interest changed by 46 which increased total open position to 103
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 610.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 27 which increased total open position to 0
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 610.7, which was -37.25 lower than the previous day. The implied volatity was 17.35, the open interest changed by 25 which increased total open position to 55
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 641.9, which was -155.55 lower than the previous day. The implied volatity was 16.85, the open interest changed by 3 which increased total open position to 30
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 797.45, which was -1527.35 lower than the previous day. The implied volatity was 16.63, the open interest changed by 27 which increased total open position to 27
On 28 Mar BANKNIFTY was trading at 51564.85. The strike last trading price was 2324.8, which was 0 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BANKNIFTY was trading at 51575.85. The strike last trading price was 2324.8, which was 0 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0
On 26 Mar BANKNIFTY was trading at 51209.00. The strike last trading price was 2324.8, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BANKNIFTY was trading at 51607.95. The strike last trading price was 2324.8, which was 0 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BANKNIFTY was trading at 51704.95. The strike last trading price was 2324.8, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0
On 21 Mar BANKNIFTY was trading at 50593.55. The strike last trading price was 2324.8, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BANKNIFTY was trading at 50062.85. The strike last trading price was 2324.8, which was 0 lower than the previous day. The implied volatity was 0.60, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BANKNIFTY was trading at 49702.60. The strike last trading price was 2324.8, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BANKNIFTY was trading at 49314.50. The strike last trading price was 2324.8, 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 17 Mar BANKNIFTY was trading at 48354.15. The strike last trading price was 2324.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BANKNIFTY was trading at 48060.40. The strike last trading price was 2324.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BANKNIFTY was trading at 48056.65. The strike last trading price was 2324.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANKNIFTY was trading at 47853.95. The strike last trading price was 2324.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANKNIFTY was trading at 48216.80. The strike last trading price was 2324.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar BANKNIFTY was trading at 48497.50. The strike last trading price was 2324.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BANKNIFTY was trading at 48627.70. The strike last trading price was 2324.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BANKNIFTY was trading at 48489.95. The strike last trading price was 2324.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BANKNIFTY was trading at 48245.20. The strike last trading price was 2324.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BANKNIFTY was trading at 48114.30. The strike last trading price was 2324.8, 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
