BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
20 Jun 2025 04:12 PM IST
| BANKNIFTY 26JUN2025 50900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 1.00
Vega: 0.42
Theta: -14.85
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Jun | 56252.85 | 5400 | 650 | 27.25 | 2 | -1 | 25 | |||
| 19 Jun | 55577.45 | 4750 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Jun | 55828.75 | 4750 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Jun | 55714.15 | 4750 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Jun | 55944.90 | 4750 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Jun | 55527.35 | 4750 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Jun | 56082.55 | 4750 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Jun | 56459.75 | 4750 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Jun | 56629.10 | 4750 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Jun | 56839.60 | 4750 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Jun | 56578.40 | 4750 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Jun | 55760.85 | 4750 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Jun | 55676.85 | 4750 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Jun | 55599.95 | 4750 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Jun | 55903.40 | 4750 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 May | 55749.70 | 4750 | 0 | 0.00 | 0 | 10 | 0 | |||
| 29 May | 55546.05 | 4750 | 417 | - | 10 | 5 | 21 | |||
| 28 May | 55417.00 | 4333 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 May | 55352.80 | 4333 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 May | 55572.00 | 4333 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 May | 55398.25 | 4333 | 0 | 0.00 | 0 | 1 | 0 | |||
| 22 May | 54941.30 | 4333 | -217 | - | 4 | 0 | 15 | |||
| 21 May | 55075.10 | 4550 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 May | 54877.35 | 4550 | -203.75 | 12.26 | 3 | 0 | 15 | |||
| 19 May | 55420.70 | 4753.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 May | 55354.90 | 4753.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 May | 55355.60 | 4753.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 May | 54801.30 | 4753.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 May | 54940.85 | 4753.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 May | 55382.85 | 4753.75 | 1104.25 | - | 1 | 0 | 15 | |||
| 9 May | 53595.25 | 3649.5 | -1107.6 | 16.80 | 1 | 0 | 15 | |||
| 8 May | 54365.65 | 4757.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 May | 54610.90 | 4757.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 May | 54271.40 | 4757.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 May | 54919.50 | 4757.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 May | 55115.35 | 4757.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Apr | 55087.15 | 4757.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Apr | 55391.25 | 4757.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Apr | 55432.80 | 4757.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Apr | 54664.05 | 4757.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Apr | 55201.40 | 4757.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 55370.05 | 4757.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 55647.20 | 4757.1 | 0 | 0.00 | 0 | -1 | 0 | |||
| 21 Apr | 55304.50 | 4757.1 | 892 | - | 2 | 0 | 16 | |||
| 17 Apr | 54290.20 | 3865.1 | 813.15 | - | 2 | 0 | 16 | |||
| 16 Apr | 53117.75 | 3051.95 | 1164.45 | - | 56 | -44 | 17 | |||
| 15 Apr | 52379.50 | 1887.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 51002.35 | 1887.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 50240.15 | 1887.5 | 0 | 0.00 | 0 | 61 | 0 | |||
| 8 Apr | 50511.00 | 1887.5 | -972.3 | 15.79 | 61 | 57 | 57 | |||
| 7 Apr | 49860.10 | 2859.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 51502.70 | 2859.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 2859.8 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 51348.05 | 2859.8 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 50827.50 | 2859.8 | 0 | - | 0 | 0 | 0 | |||
For Nifty Bank - strike price 50900 expiring on 26JUN2025
Delta for 50900 CE is 1.00
Historical price for 50900 CE is as follows
On 20 Jun BANKNIFTY was trading at 56252.85. The strike last trading price was 5400, which was 650 higher than the previous day. The implied volatity was 27.25, the open interest changed by -1 which decreased total open position to 25
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 4750, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 4750, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 4750, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 4750, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 4750, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 4750, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 4750, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 4750, 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 4750, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 4750, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 4750, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 4750, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 4750, 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 4750, 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 4750, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 4750, which was 417 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 21
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 4333, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 4333, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 4333, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 4333, 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 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 4333, which was -217 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 4550, 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 4550, which was -203.75 lower than the previous day. The implied volatity was 12.26, the open interest changed by 0 which decreased total open position to 15
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 4753.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 4753.75, 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 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 4753.75, 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 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 4753.75, 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 May BANKNIFTY was trading at 54940.85. The strike last trading price was 4753.75, 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 May BANKNIFTY was trading at 55382.85. The strike last trading price was 4753.75, which was 1104.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 3649.5, which was -1107.6 lower than the previous day. The implied volatity was 16.80, the open interest changed by 0 which decreased total open position to 15
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 4757.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 4757.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 4757.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 4757.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 4757.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 4757.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 4757.1, 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 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 4757.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 4757.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 4757.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 4757.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 4757.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 4757.1, which was 892 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 3865.1, which was 813.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 3051.95, which was 1164.45 higher than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 17
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 1887.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 1887.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 1887.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 61 which increased total open position to 0
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 1887.5, which was -972.3 lower than the previous day. The implied volatity was 15.79, the open interest changed by 57 which increased total open position to 57
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 2859.8, 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 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 2859.8, 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 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 2859.8, 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 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 2859.8, 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 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 2859.8, 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
| BANKNIFTY 26JUN2025 50900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 1.95
Theta: -5.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Jun | 56252.85 | 8.65 | -1.4 | 34.27 | 1,235 | 32 | 360 |
| 19 Jun | 55577.45 | 9.5 | -0.1 | 28.69 | 806 | -20 | 320 |
| 18 Jun | 55828.75 | 9.85 | -2.95 | 28.43 | 839 | -57 | 347 |
| 17 Jun | 55714.15 | 13.5 | -3.45 | 27.51 | 313 | -56 | 404 |
| 16 Jun | 55944.90 | 15.1 | -12.25 | 27.87 | 1,143 | -22 | 471 |
| 13 Jun | 55527.35 | 29.55 | 17.35 | 25.70 | 818 | 1 | 485 |
| 12 Jun | 56082.55 | 14.35 | 2.65 | 23.70 | 550 | 65 | 484 |
| 11 Jun | 56459.75 | 12.05 | -6.35 | 23.92 | 416 | -1 | 409 |
| 10 Jun | 56629.10 | 18.55 | 1.95 | 25.13 | 2,543 | -260 | 409 |
| 9 Jun | 56839.60 | 16.5 | -3.1 | 24.89 | 419 | 49 | 669 |
| 6 Jun | 56578.40 | 21.5 | -7.3 | 23.17 | 664 | 103 | 620 |
| 5 Jun | 55760.85 | 28 | -6.8 | 21.19 | 1,134 | 34 | 501 |
| 4 Jun | 55676.85 | 37 | -7.1 | 21.30 | 801 | 117 | 466 |
| 3 Jun | 55599.95 | 47.5 | -2.05 | 21.44 | 1,155 | -19 | 387 |
| 2 Jun | 55903.40 | 48.3 | -3.5 | 22.14 | 3,778 | 131 | 427 |
| 30 May | 55749.70 | 51.85 | -5.9 | 20.98 | 2,555 | 116 | 286 |
| 29 May | 55546.05 | 52.1 | -45 | 20.64 | 308 | 37 | 159 |
| 28 May | 55417.00 | 97.1 | -36.3 | 22.14 | 4 | 2 | 122 |
| 27 May | 55352.80 | 133.4 | -0.05 | 23.20 | 3 | 0 | 120 |
| 26 May | 55572.00 | 133.45 | 10.35 | 23.56 | 4 | 1 | 119 |
| 23 May | 55398.25 | 123.1 | -7.15 | 21.71 | 24 | 13 | 118 |
| 22 May | 54941.30 | 120.3 | -9.7 | 19.97 | 148 | -21 | 106 |
| 21 May | 55075.10 | 130 | 0 | 0.00 | 0 | 0 | 0 |
| 20 May | 54877.35 | 130 | 0 | 0.00 | 0 | 0 | 0 |
| 19 May | 55420.70 | 130 | -87.4 | 20.97 | 2 | 0 | 127 |
| 16 May | 55354.90 | 203.95 | -13.45 | 0.00 | 0 | 0 | 0 |
| 15 May | 55355.60 | 203.95 | -13.45 | 0.00 | 0 | 32 | 0 |
| 14 May | 54801.30 | 203.95 | -269.9 | 20.80 | 235 | 33 | 128 |
| 13 May | 54940.85 | 467.95 | -5.9 | 0.00 | 0 | 0 | 0 |
| 12 May | 55382.85 | 467.95 | -5.9 | 0.00 | 0 | 0 | 0 |
| 9 May | 53595.25 | 467.95 | -5.9 | 0.00 | 0 | -9 | 0 |
| 8 May | 54365.65 | 467.95 | 129.05 | 23.35 | 16 | 2 | 106 |
| 7 May | 54610.90 | 338.9 | 0 | 0.00 | 0 | 0 | 0 |
| 6 May | 54271.40 | 338.9 | 0 | 0.00 | 0 | 0 | 0 |
| 5 May | 54919.50 | 338.9 | 0 | 0.00 | 0 | 2 | 0 |
| 2 May | 55115.35 | 338.9 | -27.95 | 22.62 | 78 | 2 | 104 |
| 30 Apr | 55087.15 | 385.9 | 60.25 | 23.02 | 88 | 36 | 92 |
| 29 Apr | 55391.25 | 325.9 | 43.8 | 22.57 | 83 | 28 | 69 |
| 28 Apr | 55432.80 | 282.1 | -132.9 | 21.75 | 26 | 1 | 40 |
| 25 Apr | 54664.05 | 415 | 103.55 | 21.70 | 2 | 1 | 39 |
| 24 Apr | 55201.40 | 311.45 | -8.55 | 21.11 | 3 | 0 | 41 |
| 23 Apr | 55370.05 | 320 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Apr | 55647.20 | 320 | 0 | 22.17 | 1 | 0 | 41 |
| 21 Apr | 55304.50 | 320 | -120 | 21.34 | 4 | 0 | 41 |
| 17 Apr | 54290.20 | 440 | -260 | 20.34 | 7 | -2 | 40 |
| 16 Apr | 53117.75 | 700 | -160 | 20.75 | 2 | 0 | 42 |
| 15 Apr | 52379.50 | 860 | -426.95 | 20.43 | 3 | 1 | 42 |
| 11 Apr | 51002.35 | 1286.95 | -458.05 | 19.63 | 3 | 0 | 41 |
| 9 Apr | 50240.15 | 1745 | 690.8 | 21.31 | 34 | 30 | 37 |
| 8 Apr | 50511.00 | 1054.2 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 49860.10 | 1054.2 | 0 | 0.00 | 0 | 2 | 0 |
| 4 Apr | 51502.70 | 1054.2 | 54.2 | 18.72 | 4 | 2 | 7 |
| 3 Apr | 51597.35 | 1000 | -80.25 | 18.27 | 1 | 0 | 5 |
| 2 Apr | 51348.05 | 1080.25 | -49.75 | 18.34 | 4 | 0 | 5 |
| 1 Apr | 50827.50 | 1130 | 247.05 | 16.80 | 1 | 2 | 5 |
For Nifty Bank - strike price 50900 expiring on 26JUN2025
Delta for 50900 PE is -0.01
Historical price for 50900 PE is as follows
On 20 Jun BANKNIFTY was trading at 56252.85. The strike last trading price was 8.65, which was -1.4 lower than the previous day. The implied volatity was 34.27, the open interest changed by 32 which increased total open position to 360
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 9.5, which was -0.1 lower than the previous day. The implied volatity was 28.69, the open interest changed by -20 which decreased total open position to 320
On 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 9.85, which was -2.95 lower than the previous day. The implied volatity was 28.43, the open interest changed by -57 which decreased total open position to 347
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 13.5, which was -3.45 lower than the previous day. The implied volatity was 27.51, the open interest changed by -56 which decreased total open position to 404
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 15.1, which was -12.25 lower than the previous day. The implied volatity was 27.87, the open interest changed by -22 which decreased total open position to 471
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 29.55, which was 17.35 higher than the previous day. The implied volatity was 25.70, the open interest changed by 1 which increased total open position to 485
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 14.35, which was 2.65 higher than the previous day. The implied volatity was 23.70, the open interest changed by 65 which increased total open position to 484
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 12.05, which was -6.35 lower than the previous day. The implied volatity was 23.92, the open interest changed by -1 which decreased total open position to 409
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 18.55, which was 1.95 higher than the previous day. The implied volatity was 25.13, the open interest changed by -260 which decreased total open position to 409
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 16.5, which was -3.1 lower than the previous day. The implied volatity was 24.89, the open interest changed by 49 which increased total open position to 669
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 21.5, which was -7.3 lower than the previous day. The implied volatity was 23.17, the open interest changed by 103 which increased total open position to 620
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 28, which was -6.8 lower than the previous day. The implied volatity was 21.19, the open interest changed by 34 which increased total open position to 501
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 37, which was -7.1 lower than the previous day. The implied volatity was 21.30, the open interest changed by 117 which increased total open position to 466
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 47.5, which was -2.05 lower than the previous day. The implied volatity was 21.44, the open interest changed by -19 which decreased total open position to 387
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 48.3, which was -3.5 lower than the previous day. The implied volatity was 22.14, the open interest changed by 131 which increased total open position to 427
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 51.85, which was -5.9 lower than the previous day. The implied volatity was 20.98, the open interest changed by 116 which increased total open position to 286
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 52.1, which was -45 lower than the previous day. The implied volatity was 20.64, the open interest changed by 37 which increased total open position to 159
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 97.1, which was -36.3 lower than the previous day. The implied volatity was 22.14, the open interest changed by 2 which increased total open position to 122
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 133.4, which was -0.05 lower than the previous day. The implied volatity was 23.20, the open interest changed by 0 which decreased total open position to 120
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 133.45, which was 10.35 higher than the previous day. The implied volatity was 23.56, the open interest changed by 1 which increased total open position to 119
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 123.1, which was -7.15 lower than the previous day. The implied volatity was 21.71, the open interest changed by 13 which increased total open position to 118
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 120.3, which was -9.7 lower than the previous day. The implied volatity was 19.97, the open interest changed by -21 which decreased total open position to 106
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 130, 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 130, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 130, which was -87.4 lower than the previous day. The implied volatity was 20.97, the open interest changed by 0 which decreased total open position to 127
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 203.95, which was -13.45 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 203.95, which was -13.45 lower than the previous day. The implied volatity was 0.00, the open interest changed by 32 which increased total open position to 0
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 203.95, which was -269.9 lower than the previous day. The implied volatity was 20.80, the open interest changed by 33 which increased total open position to 128
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 467.95, which was -5.9 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 467.95, which was -5.9 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 467.95, which was -5.9 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 467.95, which was 129.05 higher than the previous day. The implied volatity was 23.35, the open interest changed by 2 which increased total open position to 106
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 338.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 338.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 338.9, 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 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 338.9, which was -27.95 lower than the previous day. The implied volatity was 22.62, the open interest changed by 2 which increased total open position to 104
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 385.9, which was 60.25 higher than the previous day. The implied volatity was 23.02, the open interest changed by 36 which increased total open position to 92
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 325.9, which was 43.8 higher than the previous day. The implied volatity was 22.57, the open interest changed by 28 which increased total open position to 69
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 282.1, which was -132.9 lower than the previous day. The implied volatity was 21.75, the open interest changed by 1 which increased total open position to 40
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 415, which was 103.55 higher than the previous day. The implied volatity was 21.70, the open interest changed by 1 which increased total open position to 39
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 311.45, which was -8.55 lower than the previous day. The implied volatity was 21.11, the open interest changed by 0 which decreased total open position to 41
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 320, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 320, which was 0 lower than the previous day. The implied volatity was 22.17, the open interest changed by 0 which decreased total open position to 41
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 320, which was -120 lower than the previous day. The implied volatity was 21.34, the open interest changed by 0 which decreased total open position to 41
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 440, which was -260 lower than the previous day. The implied volatity was 20.34, the open interest changed by -2 which decreased total open position to 40
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 700, which was -160 lower than the previous day. The implied volatity was 20.75, the open interest changed by 0 which decreased total open position to 42
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 860, which was -426.95 lower than the previous day. The implied volatity was 20.43, the open interest changed by 1 which increased total open position to 42
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 1286.95, which was -458.05 lower than the previous day. The implied volatity was 19.63, the open interest changed by 0 which decreased total open position to 41
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 1745, which was 690.8 higher than the previous day. The implied volatity was 21.31, the open interest changed by 30 which increased total open position to 37
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 1054.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 1054.2, 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 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 1054.2, which was 54.2 higher than the previous day. The implied volatity was 18.72, the open interest changed by 2 which increased total open position to 7
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 1000, which was -80.25 lower than the previous day. The implied volatity was 18.27, the open interest changed by 0 which decreased total open position to 5
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 1080.25, which was -49.75 lower than the previous day. The implied volatity was 18.34, the open interest changed by 0 which decreased total open position to 5
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 1130, which was 247.05 higher than the previous day. The implied volatity was 16.80, the open interest changed by 2 which increased total open position to 5
