BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
11 Jul 2025 04:12 PM IST
| BANKNIFTY 31JUL2025 50500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Jul | 56754.70 | 6363.55 | -359.1 | - | 5 | -4 | 247 | |||
| 10 Jul | 56956.00 | 6722.65 | -77.35 | - | 5 | -1 | 255 | |||
| 9 Jul | 57213.55 | 6800 | 120 | - | 1 | 0 | 257 | |||
| 8 Jul | 57256.30 | 6680 | 0 | 0.00 | 0 | -5 | 0 | |||
| 7 Jul | 56949.20 | 6680 | -290 | - | 5 | -3 | 259 | |||
| 4 Jul | 57031.90 | 6970 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Jul | 56791.95 | 6970 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Jul | 56999.20 | 6970 | 0 | 0.00 | 0 | -1 | 0 | |||
| 1 Jul | 57459.45 | 6970 | -42.65 | - | 1 | 0 | 263 | |||
| 30 Jun | 57312.75 | 7012.65 | -87.35 | - | 1 | 0 | 264 | |||
| 27 Jun | 57443.90 | 7100 | 439.15 | - | 1 | 0 | 265 | |||
| 26 Jun | 57206.70 | 6660.85 | 425.85 | - | 73 | 33 | 264 | |||
| 25 Jun | 56621.15 | 6235 | 110 | - | 42 | 27 | 229 | |||
| 24 Jun | 56461.90 | 6125 | 415.5 | - | 90 | 49 | 200 | |||
| 23 Jun | 56059.35 | 5697.75 | -238.25 | - | 80 | 73 | 150 | |||
| 20 Jun | 56252.85 | 5936 | 536 | - | 14 | 10 | 73 | |||
| 19 Jun | 55577.45 | 5400 | -100 | - | 4 | 3 | 62 | |||
| 18 Jun | 55828.75 | 5500 | -200 | - | 6 | 5 | 58 | |||
| 17 Jun | 55714.15 | 5700 | 0 | 0.00 | 0 | 2 | 0 | |||
| 16 Jun | 55944.90 | 5700 | 369.6 | - | 2 | 1 | 52 | |||
| 13 Jun | 55527.35 | 5330.4 | -669.6 | - | 6 | 4 | 49 | |||
| 12 Jun | 56082.55 | 6000 | -254.1 | - | 3 | 2 | 44 | |||
| 11 Jun | 56459.75 | 6254.1 | 54.1 | - | 2 | 0 | 42 | |||
| 10 Jun | 56629.10 | 6200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Jun | 56839.60 | 6200 | 0 | 0.00 | 0 | 5 | 0 | |||
| 6 Jun | 56578.40 | 6200 | 450 | - | 5 | 4 | 41 | |||
| 5 Jun | 55760.85 | 5750 | 313.35 | - | 1 | 0 | 36 | |||
| 4 Jun | 55676.85 | 5436.65 | -13.35 | - | 1 | 0 | 35 | |||
| 3 Jun | 55599.95 | 5450 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Jun | 55903.40 | 5450 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 May | 55749.70 | 5450 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 May | 55546.05 | 5450 | 0 | 0.00 | 0 | 3 | 0 | |||
| 28 May | 55417.00 | 5450 | 18.35 | - | 5 | 2 | 34 | |||
| 27 May | 55352.80 | 5431.65 | -68.35 | - | 1 | 0 | 32 | |||
| 26 May | 55572.00 | 5500 | 0 | 0.00 | 0 | 6 | 0 | |||
| 23 May | 55398.25 | 5500 | 450 | - | 6 | 4 | 30 | |||
| 22 May | 54941.30 | 5050 | 0 | 0.00 | 0 | 8 | 0 | |||
| 21 May | 55075.10 | 5050 | -150 | - | 8 | 4 | 22 | |||
| 20 May | 54877.35 | 5200 | -250 | - | 6 | 2 | 14 | |||
| 19 May | 55420.70 | 5450 | -25 | - | 4 | 0 | 8 | |||
| 16 May | 55354.90 | 5475 | 282.1 | - | 8 | 2 | 3 | |||
| 15 May | 55355.60 | 5192.9 | -860.6 | - | 1 | 0 | 0 | |||
| 14 May | 54801.30 | 6053.5 | 0 | - | 0 | 0 | 0 | |||
| 13 May | 54940.85 | 6053.5 | 0 | - | 0 | 0 | 0 | |||
| 12 May | 55382.85 | 6053.5 | 0 | - | 0 | 0 | 0 | |||
| 9 May | 53595.25 | 6053.5 | 0 | - | 0 | 0 | 0 | |||
| 8 May | 54365.65 | 6053.5 | 0 | - | 0 | 0 | 0 | |||
| 7 May | 54610.90 | 6053.5 | 0 | - | 0 | 0 | 0 | |||
| 6 May | 54271.40 | 6053.5 | 0 | - | 0 | 0 | 0 | |||
| 5 May | 54919.50 | 6053.5 | 0 | - | 0 | 0 | 0 | |||
For Nifty Bank - strike price 50500 expiring on 31JUL2025
Delta for 50500 CE is -
Historical price for 50500 CE is as follows
On 11 Jul BANKNIFTY was trading at 56754.70. The strike last trading price was 6363.55, which was -359.1 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 247
On 10 Jul BANKNIFTY was trading at 56956.00. The strike last trading price was 6722.65, which was -77.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 255
On 9 Jul BANKNIFTY was trading at 57213.55. The strike last trading price was 6800, which was 120 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 257
On 8 Jul BANKNIFTY was trading at 57256.30. The strike last trading price was 6680, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 7 Jul BANKNIFTY was trading at 56949.20. The strike last trading price was 6680, which was -290 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 259
On 4 Jul BANKNIFTY was trading at 57031.90. The strike last trading price was 6970, 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 Jul BANKNIFTY was trading at 56791.95. The strike last trading price was 6970, 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 Jul BANKNIFTY was trading at 56999.20. The strike last trading price was 6970, 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 1 Jul BANKNIFTY was trading at 57459.45. The strike last trading price was 6970, which was -42.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 263
On 30 Jun BANKNIFTY was trading at 57312.75. The strike last trading price was 7012.65, which was -87.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 264
On 27 Jun BANKNIFTY was trading at 57443.90. The strike last trading price was 7100, which was 439.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 265
On 26 Jun BANKNIFTY was trading at 57206.70. The strike last trading price was 6660.85, which was 425.85 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 264
On 25 Jun BANKNIFTY was trading at 56621.15. The strike last trading price was 6235, which was 110 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 229
On 24 Jun BANKNIFTY was trading at 56461.90. The strike last trading price was 6125, which was 415.5 higher than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 200
On 23 Jun BANKNIFTY was trading at 56059.35. The strike last trading price was 5697.75, which was -238.25 lower than the previous day. The implied volatity was -, the open interest changed by 73 which increased total open position to 150
On 20 Jun BANKNIFTY was trading at 56252.85. The strike last trading price was 5936, which was 536 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 73
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 5400, which was -100 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 62
On 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 5500, which was -200 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 58
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 5700, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 5700, which was 369.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 52
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 5330.4, which was -669.6 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 49
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 6000, which was -254.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 44
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 6254.1, which was 54.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 6200, 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 6200, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 6200, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 41
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 5750, which was 313.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 5436.65, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 5450, 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 5450, 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 5450, 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 May BANKNIFTY was trading at 55546.05. The strike last trading price was 5450, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 5450, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 34
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 5431.65, which was -68.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 5500, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 5500, which was 450 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 30
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 5050, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 5050, which was -150 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 22
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 5200, which was -250 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 14
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 5450, which was -25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 5475, which was 282.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 5192.9, which was -860.6 lower than the previous day. The implied volatity was -, 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 6053.5, 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 May BANKNIFTY was trading at 54940.85. The strike last trading price was 6053.5, 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 May BANKNIFTY was trading at 55382.85. The strike last trading price was 6053.5, 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 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 6053.5, 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 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 6053.5, 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 May BANKNIFTY was trading at 54610.90. The strike last trading price was 6053.5, 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 May BANKNIFTY was trading at 54271.40. The strike last trading price was 6053.5, 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 May BANKNIFTY was trading at 54919.50. The strike last trading price was 6053.5, 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 31JUL2025 50500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 3.22
Theta: -1.64
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Jul | 56754.70 | 9 | 1.6 | 22.18 | 2,907 | -311 | 1,803 |
| 10 Jul | 56956.00 | 7.25 | -1.3 | 21.76 | 2,253 | -372 | 2,123 |
| 9 Jul | 57213.55 | 8.65 | -2.3 | 22.33 | 3,562 | 214 | 2,465 |
| 8 Jul | 57256.30 | 11.35 | -1.65 | 22.85 | 4,494 | -484 | 2,248 |
| 7 Jul | 56949.20 | 13.6 | -2.05 | 22.09 | 2,805 | 7 | 2,727 |
| 4 Jul | 57031.90 | 16.05 | -2.95 | 21.74 | 4,930 | -45 | 2,747 |
| 3 Jul | 56791.95 | 18.95 | -1.5 | 21.20 | 4,111 | 111 | 2,792 |
| 2 Jul | 56999.20 | 21.15 | -0.2 | 21.72 | 5,880 | 556 | 2,702 |
| 1 Jul | 57459.45 | 21.15 | 2.75 | 22.54 | 4,008 | 206 | 2,149 |
| 30 Jun | 57312.75 | 18.6 | -0.5 | 21.51 | 1,469 | 42 | 1,944 |
| 27 Jun | 57443.90 | 20 | 1.2 | 21.03 | 5,435 | -93 | 1,893 |
| 26 Jun | 57206.70 | 17.15 | -7 | 19.81 | 3,931 | 356 | 2,025 |
| 25 Jun | 56621.15 | 25.7 | -9.55 | 19.45 | 1,721 | -245 | 1,685 |
| 24 Jun | 56461.90 | 36.45 | -19.1 | 20.04 | 1,195 | 33 | 1,958 |
| 23 Jun | 56059.35 | 54.6 | -9.65 | 20.17 | 1,077 | 137 | 1,928 |
| 20 Jun | 56252.85 | 65 | -27.7 | 20.64 | 847 | 162 | 1,802 |
| 19 Jun | 55577.45 | 90.95 | 4.65 | 20.00 | 666 | 263 | 1,642 |
| 18 Jun | 55828.75 | 88 | -6.25 | 20.45 | 366 | 79 | 1,379 |
| 17 Jun | 55714.15 | 99.95 | 5.55 | 20.45 | 1,026 | 708 | 1,303 |
| 16 Jun | 55944.90 | 92.3 | -36.55 | 20.70 | 246 | 93 | 583 |
| 13 Jun | 55527.35 | 127 | 42 | 20.62 | 243 | 124 | 487 |
| 12 Jun | 56082.55 | 85 | 11.75 | 19.70 | 91 | 10 | 365 |
| 11 Jun | 56459.75 | 71.05 | -2.65 | 19.84 | 34 | 0 | 355 |
| 10 Jun | 56629.10 | 81.25 | -5.7 | 20.52 | 68 | 10 | 355 |
| 9 Jun | 56839.60 | 87.75 | -3.05 | 21.28 | 38 | 3 | 345 |
| 6 Jun | 56578.40 | 94.15 | -23.15 | 20.50 | 174 | 27 | 342 |
| 5 Jun | 55760.85 | 113.8 | -18.5 | 19.46 | 103 | 66 | 314 |
| 4 Jun | 55676.85 | 132.3 | -26.75 | 19.65 | 130 | 82 | 247 |
| 3 Jun | 55599.95 | 160 | -2.9 | 20.13 | 102 | 97 | 163 |
| 2 Jun | 55903.40 | 162.9 | -7.1 | 20.85 | 17 | 11 | 65 |
| 30 May | 55749.70 | 170 | 0.2 | 20.41 | 16 | 10 | 53 |
| 29 May | 55546.05 | 169 | -106 | 20.24 | 24 | 5 | 25 |
| 28 May | 55417.00 | 275 | 0 | 0.00 | 0 | 20 | 0 |
| 27 May | 55352.80 | 275 | -168.8 | 21.79 | 22 | 19 | 19 |
| 26 May | 55572.00 | 443.8 | 0 | 5.77 | 0 | 0 | 0 |
| 23 May | 55398.25 | 443.8 | 0 | 5.55 | 0 | 0 | 0 |
| 22 May | 54941.30 | 443.8 | 0 | 5.16 | 0 | 0 | 0 |
| 21 May | 55075.10 | 443.8 | 0 | 5.23 | 0 | 0 | 0 |
| 20 May | 54877.35 | 443.8 | 0 | 5.09 | 0 | 0 | 0 |
| 19 May | 55420.70 | 443.8 | 0 | 5.46 | 0 | 0 | 0 |
| 16 May | 55354.90 | 443.8 | 0 | 5.36 | 0 | 0 | 0 |
| 15 May | 55355.60 | 443.8 | 0 | 5.33 | 0 | 0 | 0 |
| 14 May | 54801.30 | 443.8 | 0 | 4.92 | 0 | 0 | 0 |
| 13 May | 54940.85 | 443.8 | 0 | 4.99 | 0 | 0 | 0 |
| 12 May | 55382.85 | 443.8 | 0 | 5.32 | 0 | 0 | 0 |
| 9 May | 53595.25 | 443.8 | 0 | 3.86 | 0 | 0 | 0 |
| 8 May | 54365.65 | 443.8 | 0 | 4.24 | 0 | 0 | 0 |
| 7 May | 54610.90 | 443.8 | 0 | 4.63 | 0 | 0 | 0 |
| 6 May | 54271.40 | 443.8 | 0 | 4.25 | 0 | 0 | 0 |
| 5 May | 54919.50 | 443.8 | 0 | 4.81 | 0 | 0 | 0 |
For Nifty Bank - strike price 50500 expiring on 31JUL2025
Delta for 50500 PE is -0.01
Historical price for 50500 PE is as follows
On 11 Jul BANKNIFTY was trading at 56754.70. The strike last trading price was 9, which was 1.6 higher than the previous day. The implied volatity was 22.18, the open interest changed by -311 which decreased total open position to 1803
On 10 Jul BANKNIFTY was trading at 56956.00. The strike last trading price was 7.25, which was -1.3 lower than the previous day. The implied volatity was 21.76, the open interest changed by -372 which decreased total open position to 2123
On 9 Jul BANKNIFTY was trading at 57213.55. The strike last trading price was 8.65, which was -2.3 lower than the previous day. The implied volatity was 22.33, the open interest changed by 214 which increased total open position to 2465
On 8 Jul BANKNIFTY was trading at 57256.30. The strike last trading price was 11.35, which was -1.65 lower than the previous day. The implied volatity was 22.85, the open interest changed by -484 which decreased total open position to 2248
On 7 Jul BANKNIFTY was trading at 56949.20. The strike last trading price was 13.6, which was -2.05 lower than the previous day. The implied volatity was 22.09, the open interest changed by 7 which increased total open position to 2727
On 4 Jul BANKNIFTY was trading at 57031.90. The strike last trading price was 16.05, which was -2.95 lower than the previous day. The implied volatity was 21.74, the open interest changed by -45 which decreased total open position to 2747
On 3 Jul BANKNIFTY was trading at 56791.95. The strike last trading price was 18.95, which was -1.5 lower than the previous day. The implied volatity was 21.20, the open interest changed by 111 which increased total open position to 2792
On 2 Jul BANKNIFTY was trading at 56999.20. The strike last trading price was 21.15, which was -0.2 lower than the previous day. The implied volatity was 21.72, the open interest changed by 556 which increased total open position to 2702
On 1 Jul BANKNIFTY was trading at 57459.45. The strike last trading price was 21.15, which was 2.75 higher than the previous day. The implied volatity was 22.54, the open interest changed by 206 which increased total open position to 2149
On 30 Jun BANKNIFTY was trading at 57312.75. The strike last trading price was 18.6, which was -0.5 lower than the previous day. The implied volatity was 21.51, the open interest changed by 42 which increased total open position to 1944
On 27 Jun BANKNIFTY was trading at 57443.90. The strike last trading price was 20, which was 1.2 higher than the previous day. The implied volatity was 21.03, the open interest changed by -93 which decreased total open position to 1893
On 26 Jun BANKNIFTY was trading at 57206.70. The strike last trading price was 17.15, which was -7 lower than the previous day. The implied volatity was 19.81, the open interest changed by 356 which increased total open position to 2025
On 25 Jun BANKNIFTY was trading at 56621.15. The strike last trading price was 25.7, which was -9.55 lower than the previous day. The implied volatity was 19.45, the open interest changed by -245 which decreased total open position to 1685
On 24 Jun BANKNIFTY was trading at 56461.90. The strike last trading price was 36.45, which was -19.1 lower than the previous day. The implied volatity was 20.04, the open interest changed by 33 which increased total open position to 1958
On 23 Jun BANKNIFTY was trading at 56059.35. The strike last trading price was 54.6, which was -9.65 lower than the previous day. The implied volatity was 20.17, the open interest changed by 137 which increased total open position to 1928
On 20 Jun BANKNIFTY was trading at 56252.85. The strike last trading price was 65, which was -27.7 lower than the previous day. The implied volatity was 20.64, the open interest changed by 162 which increased total open position to 1802
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 90.95, which was 4.65 higher than the previous day. The implied volatity was 20.00, the open interest changed by 263 which increased total open position to 1642
On 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 88, which was -6.25 lower than the previous day. The implied volatity was 20.45, the open interest changed by 79 which increased total open position to 1379
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 99.95, which was 5.55 higher than the previous day. The implied volatity was 20.45, the open interest changed by 708 which increased total open position to 1303
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 92.3, which was -36.55 lower than the previous day. The implied volatity was 20.70, the open interest changed by 93 which increased total open position to 583
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 127, which was 42 higher than the previous day. The implied volatity was 20.62, the open interest changed by 124 which increased total open position to 487
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 85, which was 11.75 higher than the previous day. The implied volatity was 19.70, the open interest changed by 10 which increased total open position to 365
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 71.05, which was -2.65 lower than the previous day. The implied volatity was 19.84, the open interest changed by 0 which decreased total open position to 355
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 81.25, which was -5.7 lower than the previous day. The implied volatity was 20.52, the open interest changed by 10 which increased total open position to 355
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 87.75, which was -3.05 lower than the previous day. The implied volatity was 21.28, the open interest changed by 3 which increased total open position to 345
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 94.15, which was -23.15 lower than the previous day. The implied volatity was 20.50, the open interest changed by 27 which increased total open position to 342
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 113.8, which was -18.5 lower than the previous day. The implied volatity was 19.46, the open interest changed by 66 which increased total open position to 314
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 132.3, which was -26.75 lower than the previous day. The implied volatity was 19.65, the open interest changed by 82 which increased total open position to 247
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 160, which was -2.9 lower than the previous day. The implied volatity was 20.13, the open interest changed by 97 which increased total open position to 163
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 162.9, which was -7.1 lower than the previous day. The implied volatity was 20.85, the open interest changed by 11 which increased total open position to 65
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 170, which was 0.2 higher than the previous day. The implied volatity was 20.41, the open interest changed by 10 which increased total open position to 53
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 169, which was -106 lower than the previous day. The implied volatity was 20.24, the open interest changed by 5 which increased total open position to 25
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 275, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 275, which was -168.8 lower than the previous day. The implied volatity was 21.79, the open interest changed by 19 which increased total open position to 19
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 443.8, which was 0 lower than the previous day. The implied volatity was 5.77, 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 443.8, which was 0 lower than the previous day. The implied volatity was 5.55, 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 443.8, which was 0 lower than the previous day. The implied volatity was 5.16, 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 443.8, which was 0 lower than the previous day. The implied volatity was 5.23, 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 443.8, which was 0 lower than the previous day. The implied volatity was 5.09, 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 443.8, which was 0 lower than the previous day. The implied volatity was 5.46, 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 443.8, which was 0 lower than the previous day. The implied volatity was 5.36, 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 443.8, which was 0 lower than the previous day. The implied volatity was 5.33, 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 443.8, which was 0 lower than the previous day. The implied volatity was 4.92, 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 443.8, which was 0 lower than the previous day. The implied volatity was 4.99, 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 443.8, which was 0 lower than the previous day. The implied volatity was 5.32, 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 443.8, which was 0 lower than the previous day. The implied volatity was 3.86, 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 443.8, which was 0 lower than the previous day. The implied volatity was 4.24, 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 443.8, which was 0 lower than the previous day. The implied volatity was 4.63, 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 443.8, which was 0 lower than the previous day. The implied volatity was 4.25, 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 443.8, which was 0 lower than the previous day. The implied volatity was 4.81, the open interest changed by 0 which decreased total open position to 0
