Historical option data for BANKNIFTY
26 May 2026 09:45 AM IST
| BANKNIFTY 26-May-2026 50900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 55466.60 | 5000 | 0 (0.00%) | - | 13 | 0 | 10 | |||||||||
| 25 May | 55293.65 | 5000 | 0 (0.00%) | - | 13 | 0 | 10 | |||||||||
| 22 May | 54055.35 | 5000 | 0 (0.00%) | - | 13 | 0 | 10 | |||||||||
| 21 May | 53439.40 | 5000 | 0 (0.00%) | - | 13 | 0 | 10 | |||||||||
| 20 May | 53562.20 | 5000 | 0 (0.00%) | - | 13 | 0 | 10 | |||||||||
| 19 May | 53409.15 | 5000 | 0 (0.00%) | - | 13 | 0 | 10 | |||||||||
| 18 May | 53537.00 | 5000 | 0 (0.00%) | - | 13 | 0 | 10 | |||||||||
| 15 May | 53710.35 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 14 May | 54128.95 | 5000 | 0 (0.00%) | 0 | 0 | 0 | 10 | |||||||||
| 13 May | 53456.15 | 5000 | 0 (0.00%) | 0 | 0 | 0 | 10 | |||||||||
| 12 May | 53555.20 | 5000 | 0 (0.00%) | 0 | 0 | 0 | 10 | |||||||||
| 11 May | 54439.90 | 5000 | 0 (0.00%) | 0 | 0 | 0 | 10 | |||||||||
| 8 May | 55310.55 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 7 May | 56047.40 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 6 May | 55981.05 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 5 May | 54547.05 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 4 May | 54878.50 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 30 Apr | 54863.35 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 29 Apr | 55403.60 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 28 Apr | 55400.35 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 27 Apr | 56264.30 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 24 Apr | 56089.75 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 23 Apr | 56305.00 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 22 Apr | 57124.45 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 21 Apr | 57371.45 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 20 Apr | 56582.35 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 17 Apr | 56565.70 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 16 Apr | 56086.40 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 15 Apr | 56301.95 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 13 Apr | 55605.05 | 5000 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 10 Apr | 55912.75 | 5000 | 0 (0.00%) | 28.2 | 0 | 0 | 10 | |||||||||
| 9 Apr | 54821.70 | 5000 | 1842.75 (58.37%) | 28.2 | 13 | -12 | 11 | |||||||||
| 8 Apr | 55703.90 | 3157.25 | -378.85 (-10.71%) | - | 0 | 0 | 23 | |||||||||
| 7 Apr | 52716.25 | 3157.25 | -378.85 (-10.71%) | 21.5 | 1 | 0 | 24 | |||||||||
| 6 Apr | 52609.10 | 3536.1 | 656.95 (22.82%) | 28.22 | 9 | 0 | 24 | |||||||||
| 2 Apr | 51548.75 | 2755 | -70.45 (-2.49%) | 25.25 | 43 | 20 | 24 | |||||||||
| 1 Apr | 51448.65 | 2825.45 | 144.95 (5.41%) | 26.17 | 6 | -1 | 3 | |||||||||
| 30 Mar | 50275.35 | 2680.5 | -824.55 (-23.52%) | 31.97 | 4 | 2 | 4 | |||||||||
| 27 Mar | 52274.60 | 3506.35 | -1006.9 (-22.31%) | 26.32 | 2 | 0 | 1 | |||||||||
| 25 Mar | 53708.10 | 4513.25 | -6480.2 (-58.95%) | 26.13 | 1 | 0 | 0 | |||||||||
| 24 Mar | 52605.65 | 10993.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 51437.75 | 10993.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 53427.05 | 10993.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 53451.00 | 10993.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 55326.05 | 10993.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 54876.00 | 10993.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 54413.40 | 10993.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 53757.85 | 10993.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 55100.95 | 10993.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 55735.75 | 10993.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 56950.80 | 10993.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 56019.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Nifty Bank - strike price 50900 expiring on 26MAY2026
Delta for 50900 CE is -
Historical price for 50900 CE is as follows
On 26 May BANKNIFTY was trading at 55466.60. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 May BANKNIFTY was trading at 53409.15. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 10
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 10
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 10
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 10
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 5000, which was 0 lower than the previous day. The implied volatity was 28.2, the open interest changed by 0 which decreased total open position to 10
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 5000, which was 1842.75 higher than the previous day. The implied volatity was 28.2, the open interest changed by -12 which decreased total open position to 11
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 3157.25, which was -378.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 3157.25, which was -378.85 lower than the previous day. The implied volatity was 21.5, the open interest changed by 0 which decreased total open position to 24
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 3536.1, which was 656.95 higher than the previous day. The implied volatity was 28.22, the open interest changed by 0 which decreased total open position to 24
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 2755, which was -70.45 lower than the previous day. The implied volatity was 25.25, the open interest changed by 20 which increased total open position to 24
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 2825.45, which was 144.95 higher than the previous day. The implied volatity was 26.17, the open interest changed by -1 which decreased total open position to 3
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 2680.5, which was -824.55 lower than the previous day. The implied volatity was 31.97, the open interest changed by 2 which increased total open position to 4
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 3506.35, which was -1006.9 lower than the previous day. The implied volatity was 26.32, the open interest changed by 0 which decreased total open position to 1
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 4513.25, which was -6480.2 lower than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 10993.45, 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 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 10993.45, 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 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 10993.45, 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 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 10993.45, 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 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 10993.45, 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 54876.00. The strike last trading price was 10993.45, 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 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 10993.45, 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 53757.85. The strike last trading price was 10993.45, 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 55100.95. The strike last trading price was 10993.45, 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 55735.75. The strike last trading price was 10993.45, 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 56950.80. The strike last trading price was 10993.45, 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 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 0, 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 26-May-2026 50900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -4.88
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 55466.60 | 1.4 | -1.6 (-53.33%) | 78.38 | 511 | -51 | 533 |
| 25 May | 55293.65 | 2.95 | -3.75 (-55.97%) | 54.7 | 4,480 | -950 | 641 |
| 22 May | 54055.35 | 6.2 | -12 (-65.93%) | 25.56 | 5,898 | -440 | 1,639 |
| 21 May | 53439.40 | 14.25 | -24.85 (-63.55%) | 21.59 | 6,615 | -138 | 2,069 |
| 20 May | 53562.20 | 39 | -30.6 (-43.97%) | 24.69 | 7,276 | 528 | 2,203 |
| 19 May | 53409.15 | 69.6 | -40.1 (-36.55%) | 25.07 | 5,293 | 68 | 1,670 |
| 18 May | 53537.00 | 107 | -1.6 (-1.47%) | 27.22 | 4,862 | 288 | 1,584 |
| 15 May | 53710.35 | 98.15 | -2 (-2.00%) | 24 | 3,774 | 181 | 1,295 |
| 14 May | 54128.95 | 91.2 | -106.4 (-53.85%) | 24.91 | 2,453 | 70 | 1,115 |
| 13 May | 53456.15 | 198.75 | 5.75 (2.98%) | 25.87 | 3,678 | 375 | 1,069 |
| 12 May | 53555.20 | 183.25 | 70.8 (62.96%) | 0 | 1,699 | -24 | 700 |
| 11 May | 54439.90 | 114.6 | 55.6 (94.24%) | 0 | 1,773 | 71 | 724 |
| 8 May | 55310.55 | 60.3 | 15.5 (34.60%) | 23.49 | 1,098 | 164 | 659 |
| 7 May | 56047.40 | 42 | -8.55 (-16.91%) | 24.1 | 1,010 | 121 | 506 |
| 6 May | 55981.05 | 45.3 | -95.95 (-67.93%) | 23.69 | 1,059 | -72 | 386 |
| 5 May | 54547.05 | 143 | 3.55 (2.55%) | 23.53 | 635 | 98 | 455 |
| 4 May | 54878.50 | 141 | -34.7 (-19.75%) | 24.34 | 929 | 108 | 365 |
| 30 Apr | 54863.35 | 165.75 | 33.6 (25.43%) | 23.86 | 1,192 | 79 | 336 |
| 29 Apr | 55403.60 | 133.95 | -17.2 (-11.38%) | 23.5 | 1,233 | 21 | 264 |
| 28 Apr | 55400.35 | 151.3 | 28.05 (22.76%) | 24.13 | 252 | 112 | 232 |
| 27 Apr | 56264.30 | 123.05 | -57.15 (-31.71%) | 25.35 | 47 | 3 | 120 |
| 24 Apr | 56089.75 | 170.55 | -6.75 (-3.81%) | 25.82 | 62 | 52 | 118 |
| 23 Apr | 56305.00 | 174.25 | 37.1 (27.05%) | 26.07 | 59 | 4 | 65 |
| 22 Apr | 57124.45 | 138.6 | 8.55 (6.57%) | 26.73 | 51 | 5 | 66 |
| 21 Apr | 57371.45 | 130.05 | -69 (-34.66%) | 26.62 | 39 | -20 | 66 |
| 20 Apr | 56582.35 | 200.05 | 29.9 (17.57%) | 26.71 | 64 | 10 | 88 |
| 17 Apr | 56565.70 | 168.1 | -102.4 (-37.86%) | 24.69 | 65 | -12 | 78 |
| 16 Apr | 56086.40 | 270.5 | 11.2 (4.32%) | 25.83 | 12 | 4 | 85 |
| 15 Apr | 56301.95 | 263.25 | -236.2 (-47.29%) | 26.19 | 27 | -5 | 81 |
| 13 Apr | 55605.05 | 499.45 | 138.9 (38.52%) | 27.95 | 5 | 0 | 81 |
| 10 Apr | 55912.75 | 360.55 | -207.45 (-36.52%) | 26.45 | 6 | -5 | 82 |
| 9 Apr | 54821.70 | 568 | 129.7 (29.59%) | 26.96 | 95 | 35 | 87 |
| 8 Apr | 55703.90 | 438.3 | -855.7 (-66.13%) | 28.31 | 177 | 6 | 52 |
| 7 Apr | 52716.25 | 1294 | -371.65 (-22.31%) | 31 | 2 | 0 | 48 |
| 6 Apr | 52609.10 | 1665.65 | 21.05 (1.28%) | 35.46 | 30 | 2 | 48 |
| 2 Apr | 51548.75 | 1644.6 | 1636.65 (20586.79%) | 29.25 | 70 | 46 | 46 |
| 1 Apr | 51448.65 | 7.95 | 0 (0.00%) | 1.66 | 0 | 0 | 0 |
| 30 Mar | 50275.35 | 7.95 | 0 (0.00%) | 0.37 | 0 | 0 | 0 |
| 27 Mar | 52274.60 | 7.95 | 0 (0.00%) | 2.46 | 0 | 0 | 0 |
| 25 Mar | 53708.10 | 7.95 | 0 (0.00%) | 3.78 | 0 | 0 | 0 |
| 24 Mar | 52605.65 | 7.95 | 0 (0.00%) | 2.73 | 0 | 0 | 0 |
| 23 Mar | 51437.75 | 7.95 | 0 (0.00%) | 1.59 | 0 | 0 | 0 |
| 20 Mar | 53427.05 | 7.95 | 0 (0.00%) | 3.48 | 0 | 0 | 0 |
| 19 Mar | 53451.00 | 7.95 | 0 (0.00%) | 3.67 | 0 | 0 | 0 |
| 18 Mar | 55326.05 | 7.95 | 0 (0.00%) | 5.12 | 0 | 0 | 0 |
| 17 Mar | 54876.00 | 7.95 | 0 (0.00%) | 4.68 | 0 | 0 | 0 |
| 16 Mar | 54413.40 | 7.95 | 0 (0.00%) | 4.18 | 0 | 0 | 0 |
| 13 Mar | 53757.85 | 7.95 | 0 (0.00%) | 3.69 | 0 | 0 | 0 |
| 12 Mar | 55100.95 | 7.95 | 0 (0.00%) | 4.86 | 0 | 0 | 0 |
| 11 Mar | 55735.75 | 7.95 | 0 (0.00%) | 5.26 | 0 | 0 | 0 |
| 10 Mar | 56950.80 | 7.95 | 0 (0.00%) | 6.28 | 0 | 0 | 0 |
| 9 Mar | 56019.80 | 7.95 | 0 (0.00%) | 5.49 | 0 | 0 | 0 |
For Nifty Bank - strike price 50900 expiring on 26MAY2026
Delta for 50900 PE is 0
Historical price for 50900 PE is as follows
On 26 May BANKNIFTY was trading at 55466.60. The strike last trading price was 1.4, which was -1.6 lower than the previous day. The implied volatity was 78.38, the open interest changed by -51 which decreased total open position to 533
On 25 May BANKNIFTY was trading at 55293.65. The strike last trading price was 2.95, which was -3.75 lower than the previous day. The implied volatity was 54.7, the open interest changed by -950 which decreased total open position to 641
On 22 May BANKNIFTY was trading at 54055.35. The strike last trading price was 6.2, which was -12 lower than the previous day. The implied volatity was 25.56, the open interest changed by -440 which decreased total open position to 1639
On 21 May BANKNIFTY was trading at 53439.40. The strike last trading price was 14.25, which was -24.85 lower than the previous day. The implied volatity was 21.59, the open interest changed by -138 which decreased total open position to 2069
On 20 May BANKNIFTY was trading at 53562.20. The strike last trading price was 39, which was -30.6 lower than the previous day. The implied volatity was 24.69, the open interest changed by 528 which increased total open position to 2203
On 19 May BANKNIFTY was trading at 53409.15. The strike last trading price was 69.6, which was -40.1 lower than the previous day. The implied volatity was 25.07, the open interest changed by 68 which increased total open position to 1670
On 18 May BANKNIFTY was trading at 53537.00. The strike last trading price was 107, which was -1.6 lower than the previous day. The implied volatity was 27.22, the open interest changed by 288 which increased total open position to 1584
On 15 May BANKNIFTY was trading at 53710.35. The strike last trading price was 98.15, which was -2 lower than the previous day. The implied volatity was 24, the open interest changed by 181 which increased total open position to 1295
On 14 May BANKNIFTY was trading at 54128.95. The strike last trading price was 91.2, which was -106.4 lower than the previous day. The implied volatity was 24.91, the open interest changed by 70 which increased total open position to 1115
On 13 May BANKNIFTY was trading at 53456.15. The strike last trading price was 198.75, which was 5.75 higher than the previous day. The implied volatity was 25.87, the open interest changed by 375 which increased total open position to 1069
On 12 May BANKNIFTY was trading at 53555.20. The strike last trading price was 183.25, which was 70.8 higher than the previous day. The implied volatity was 0, the open interest changed by -24 which decreased total open position to 700
On 11 May BANKNIFTY was trading at 54439.90. The strike last trading price was 114.6, which was 55.6 higher than the previous day. The implied volatity was 0, the open interest changed by 71 which increased total open position to 724
On 8 May BANKNIFTY was trading at 55310.55. The strike last trading price was 60.3, which was 15.5 higher than the previous day. The implied volatity was 23.49, the open interest changed by 164 which increased total open position to 659
On 7 May BANKNIFTY was trading at 56047.40. The strike last trading price was 42, which was -8.55 lower than the previous day. The implied volatity was 24.1, the open interest changed by 121 which increased total open position to 506
On 6 May BANKNIFTY was trading at 55981.05. The strike last trading price was 45.3, which was -95.95 lower than the previous day. The implied volatity was 23.69, the open interest changed by -72 which decreased total open position to 386
On 5 May BANKNIFTY was trading at 54547.05. The strike last trading price was 143, which was 3.55 higher than the previous day. The implied volatity was 23.53, the open interest changed by 98 which increased total open position to 455
On 4 May BANKNIFTY was trading at 54878.50. The strike last trading price was 141, which was -34.7 lower than the previous day. The implied volatity was 24.34, the open interest changed by 108 which increased total open position to 365
On 30 Apr BANKNIFTY was trading at 54863.35. The strike last trading price was 165.75, which was 33.6 higher than the previous day. The implied volatity was 23.86, the open interest changed by 79 which increased total open position to 336
On 29 Apr BANKNIFTY was trading at 55403.60. The strike last trading price was 133.95, which was -17.2 lower than the previous day. The implied volatity was 23.5, the open interest changed by 21 which increased total open position to 264
On 28 Apr BANKNIFTY was trading at 55400.35. The strike last trading price was 151.3, which was 28.05 higher than the previous day. The implied volatity was 24.13, the open interest changed by 112 which increased total open position to 232
On 27 Apr BANKNIFTY was trading at 56264.30. The strike last trading price was 123.05, which was -57.15 lower than the previous day. The implied volatity was 25.35, the open interest changed by 3 which increased total open position to 120
On 24 Apr BANKNIFTY was trading at 56089.75. The strike last trading price was 170.55, which was -6.75 lower than the previous day. The implied volatity was 25.82, the open interest changed by 52 which increased total open position to 118
On 23 Apr BANKNIFTY was trading at 56305.00. The strike last trading price was 174.25, which was 37.1 higher than the previous day. The implied volatity was 26.07, the open interest changed by 4 which increased total open position to 65
On 22 Apr BANKNIFTY was trading at 57124.45. The strike last trading price was 138.6, which was 8.55 higher than the previous day. The implied volatity was 26.73, the open interest changed by 5 which increased total open position to 66
On 21 Apr BANKNIFTY was trading at 57371.45. The strike last trading price was 130.05, which was -69 lower than the previous day. The implied volatity was 26.62, the open interest changed by -20 which decreased total open position to 66
On 20 Apr BANKNIFTY was trading at 56582.35. The strike last trading price was 200.05, which was 29.9 higher than the previous day. The implied volatity was 26.71, the open interest changed by 10 which increased total open position to 88
On 17 Apr BANKNIFTY was trading at 56565.70. The strike last trading price was 168.1, which was -102.4 lower than the previous day. The implied volatity was 24.69, the open interest changed by -12 which decreased total open position to 78
On 16 Apr BANKNIFTY was trading at 56086.40. The strike last trading price was 270.5, which was 11.2 higher than the previous day. The implied volatity was 25.83, the open interest changed by 4 which increased total open position to 85
On 15 Apr BANKNIFTY was trading at 56301.95. The strike last trading price was 263.25, which was -236.2 lower than the previous day. The implied volatity was 26.19, the open interest changed by -5 which decreased total open position to 81
On 13 Apr BANKNIFTY was trading at 55605.05. The strike last trading price was 499.45, which was 138.9 higher than the previous day. The implied volatity was 27.95, the open interest changed by 0 which decreased total open position to 81
On 10 Apr BANKNIFTY was trading at 55912.75. The strike last trading price was 360.55, which was -207.45 lower than the previous day. The implied volatity was 26.45, the open interest changed by -5 which decreased total open position to 82
On 9 Apr BANKNIFTY was trading at 54821.70. The strike last trading price was 568, which was 129.7 higher than the previous day. The implied volatity was 26.96, the open interest changed by 35 which increased total open position to 87
On 8 Apr BANKNIFTY was trading at 55703.90. The strike last trading price was 438.3, which was -855.7 lower than the previous day. The implied volatity was 28.31, the open interest changed by 6 which increased total open position to 52
On 7 Apr BANKNIFTY was trading at 52716.25. The strike last trading price was 1294, which was -371.65 lower than the previous day. The implied volatity was 31, the open interest changed by 0 which decreased total open position to 48
On 6 Apr BANKNIFTY was trading at 52609.10. The strike last trading price was 1665.65, which was 21.05 higher than the previous day. The implied volatity was 35.46, the open interest changed by 2 which increased total open position to 48
On 2 Apr BANKNIFTY was trading at 51548.75. The strike last trading price was 1644.6, which was 1636.65 higher than the previous day. The implied volatity was 29.25, the open interest changed by 46 which increased total open position to 46
On 1 Apr BANKNIFTY was trading at 51448.65. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0
On 30 Mar BANKNIFTY was trading at 50275.35. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BANKNIFTY was trading at 52274.60. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BANKNIFTY was trading at 53708.10. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BANKNIFTY was trading at 52605.65. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
On 23 Mar BANKNIFTY was trading at 51437.75. The strike last trading price was 7.95, 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 20 Mar BANKNIFTY was trading at 53427.05. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 3.48, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BANKNIFTY was trading at 53451.00. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BANKNIFTY was trading at 55326.05. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BANKNIFTY was trading at 54876.00. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BANKNIFTY was trading at 54413.40. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 4.18, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BANKNIFTY was trading at 53757.85. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BANKNIFTY was trading at 55100.95. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BANKNIFTY was trading at 55735.75. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BANKNIFTY was trading at 56950.80. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BANKNIFTY was trading at 56019.80. The strike last trading price was 7.95, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0
