BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
10 Jul 2025 04:12 PM IST
| BANKNIFTY 31JUL2025 51000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 10 Jul | 56956.00 | 6120 | -257.75 | - | 47 | -13 | 2,095 | |||
| 9 Jul | 57213.55 | 6371.8 | -68 | - | 21 | -16 | 2,109 | |||
| 8 Jul | 57256.30 | 6420.05 | 245.4 | - | 22 | -11 | 2,127 | |||
| 7 Jul | 56949.20 | 6159.65 | -99.5 | - | 6 | -4 | 2,138 | |||
| 4 Jul | 57031.90 | 6251.35 | 152.65 | - | 50 | -3 | 2,139 | |||
| 3 Jul | 56791.95 | 6060 | -198.7 | - | 18 | 5 | 2,142 | |||
| 2 Jul | 56999.20 | 6230 | -404.85 | - | 63 | -21 | 2,133 | |||
| 1 Jul | 57459.45 | 6636.75 | 157.15 | - | 39 | -2 | 2,153 | |||
| 30 Jun | 57312.75 | 6459.7 | -106.5 | - | 58 | -18 | 2,153 | |||
| 27 Jun | 57443.90 | 6565.8 | 407.75 | - | 266 | 165 | 2,171 | |||
| 26 Jun | 57206.70 | 6205 | 465.95 | - | 1,081 | 530 | 2,007 | |||
| 25 Jun | 56621.15 | 5707.15 | 61.45 | - | 1,004 | 283 | 1,475 | |||
| 24 Jun | 56461.90 | 5634.05 | 365.65 | - | 353 | 254 | 1,189 | |||
| 23 Jun | 56059.35 | 5270.9 | -188.65 | - | 335 | 265 | 936 | |||
| 20 Jun | 56252.85 | 5436.2 | 489.45 | - | 124 | 55 | 670 | |||
| 19 Jun | 55577.45 | 4925.7 | -169.3 | - | 312 | 302 | 615 | |||
| 18 Jun | 55828.75 | 5095 | 44 | - | 11 | 10 | 312 | |||
| 17 Jun | 55714.15 | 5050 | -317 | - | 21 | 16 | 301 | |||
| 16 Jun | 55944.90 | 5384 | 460.65 | - | 133 | 116 | 286 | |||
| 13 Jun | 55527.35 | 4930 | -616.1 | - | 74 | 65 | 169 | |||
| 12 Jun | 56082.55 | 5521.5 | -378.5 | - | 21 | 18 | 104 | |||
| 11 Jun | 56459.75 | 5900 | -53.6 | - | 8 | 7 | 85 | |||
| 10 Jun | 56629.10 | 5950 | -210 | - | 7 | 6 | 77 | |||
| 9 Jun | 56839.60 | 6160 | 240 | - | 2 | 1 | 70 | |||
| 6 Jun | 56578.40 | 5920 | 661 | - | 4 | 3 | 68 | |||
| 5 Jun | 55760.85 | 5259 | -141 | - | 5 | 2 | 64 | |||
|
|
||||||||||
| 4 Jun | 55676.85 | 5400 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Jun | 55599.95 | 5400 | 0 | 0.00 | 0 | 1 | 0 | |||
| 2 Jun | 55903.40 | 5400 | 200 | - | 1 | 0 | 61 | |||
| 30 May | 55749.70 | 5200 | 150 | - | 4 | 0 | 58 | |||
| 29 May | 55546.05 | 5050 | 0.05 | - | 10 | 6 | 57 | |||
| 28 May | 55417.00 | 5049.95 | 65.3 | - | 16 | 10 | 46 | |||
| 27 May | 55352.80 | 4984.65 | -135.35 | - | 2 | 0 | 36 | |||
| 26 May | 55572.00 | 5120 | 419.85 | - | 18 | 15 | 34 | |||
| 23 May | 55398.25 | 4700.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 May | 54941.30 | 4700.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 May | 55075.10 | 4700.15 | -195.85 | - | 2 | 0 | 19 | |||
| 20 May | 54877.35 | 4896 | -447.2 | - | 3 | 1 | 19 | |||
| 19 May | 55420.70 | 5343.2 | 343.15 | - | 5 | 2 | 18 | |||
| 16 May | 55354.90 | 5000.05 | 136.1 | - | 11 | 6 | 15 | |||
| 15 May | 55355.60 | 4863.95 | 181.75 | - | 4 | 2 | 9 | |||
| 14 May | 54801.30 | 4682.2 | 0 | 0.00 | 0 | 1 | 0 | |||
| 13 May | 54940.85 | 4682.2 | -338.75 | - | 1 | 0 | 6 | |||
| 12 May | 55382.85 | 5020.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 May | 53595.25 | 5020.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 May | 54365.65 | 5020.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 May | 54610.90 | 5020.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 May | 54271.40 | 5020.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 May | 54919.50 | 5020.95 | 0 | 0.00 | 0 | 6 | 0 | |||
For Nifty Bank - strike price 51000 expiring on 31JUL2025
Delta for 51000 CE is -
Historical price for 51000 CE is as follows
On 10 Jul BANKNIFTY was trading at 56956.00. The strike last trading price was 6120, which was -257.75 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 2095
On 9 Jul BANKNIFTY was trading at 57213.55. The strike last trading price was 6371.8, which was -68 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 2109
On 8 Jul BANKNIFTY was trading at 57256.30. The strike last trading price was 6420.05, which was 245.4 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 2127
On 7 Jul BANKNIFTY was trading at 56949.20. The strike last trading price was 6159.65, which was -99.5 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 2138
On 4 Jul BANKNIFTY was trading at 57031.90. The strike last trading price was 6251.35, which was 152.65 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 2139
On 3 Jul BANKNIFTY was trading at 56791.95. The strike last trading price was 6060, which was -198.7 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 2142
On 2 Jul BANKNIFTY was trading at 56999.20. The strike last trading price was 6230, which was -404.85 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 2133
On 1 Jul BANKNIFTY was trading at 57459.45. The strike last trading price was 6636.75, which was 157.15 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 2153
On 30 Jun BANKNIFTY was trading at 57312.75. The strike last trading price was 6459.7, which was -106.5 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 2153
On 27 Jun BANKNIFTY was trading at 57443.90. The strike last trading price was 6565.8, which was 407.75 higher than the previous day. The implied volatity was -, the open interest changed by 165 which increased total open position to 2171
On 26 Jun BANKNIFTY was trading at 57206.70. The strike last trading price was 6205, which was 465.95 higher than the previous day. The implied volatity was -, the open interest changed by 530 which increased total open position to 2007
On 25 Jun BANKNIFTY was trading at 56621.15. The strike last trading price was 5707.15, which was 61.45 higher than the previous day. The implied volatity was -, the open interest changed by 283 which increased total open position to 1475
On 24 Jun BANKNIFTY was trading at 56461.90. The strike last trading price was 5634.05, which was 365.65 higher than the previous day. The implied volatity was -, the open interest changed by 254 which increased total open position to 1189
On 23 Jun BANKNIFTY was trading at 56059.35. The strike last trading price was 5270.9, which was -188.65 lower than the previous day. The implied volatity was -, the open interest changed by 265 which increased total open position to 936
On 20 Jun BANKNIFTY was trading at 56252.85. The strike last trading price was 5436.2, which was 489.45 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 670
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 4925.7, which was -169.3 lower than the previous day. The implied volatity was -, the open interest changed by 302 which increased total open position to 615
On 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 5095, which was 44 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 312
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 5050, which was -317 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 301
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 5384, which was 460.65 higher than the previous day. The implied volatity was -, the open interest changed by 116 which increased total open position to 286
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 4930, which was -616.1 lower than the previous day. The implied volatity was -, the open interest changed by 65 which increased total open position to 169
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 5521.5, which was -378.5 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 104
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 5900, which was -53.6 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 85
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 5950, which was -210 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 77
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 6160, which was 240 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 70
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 5920, which was 661 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 68
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 5259, which was -141 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 64
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 5400, 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 5400, 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 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 5400, which was 200 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 5200, which was 150 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 5050, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 57
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 5049.95, which was 65.3 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 46
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 4984.65, which was -135.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 5120, which was 419.85 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 34
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 4700.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 4700.15, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 4700.15, which was -195.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 4896, which was -447.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 5343.2, which was 343.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 18
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 5000.05, which was 136.1 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 15
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 4863.95, which was 181.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 4682.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 4682.2, which was -338.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 5020.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 5020.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 5020.95, 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 5020.95, 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 5020.95, 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 5020.95, 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
| BANKNIFTY 31JUL2025 51000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 3.21
Theta: -1.44
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 10 Jul | 56956.00 | 8.25 | -1.7 | 20.58 | 6,377 | -347 | 9,914 |
| 9 Jul | 57213.55 | 9.95 | -2.95 | 21.20 | 7,621 | -312 | 10,616 |
| 8 Jul | 57256.30 | 13.05 | -2 | 21.72 | 11,879 | -1,659 | 10,931 |
| 7 Jul | 56949.20 | 15.3 | -3.25 | 20.91 | 12,581 | 1,829 | 12,592 |
| 4 Jul | 57031.90 | 19.75 | -3.2 | 20.91 | 12,881 | -428 | 10,793 |
| 3 Jul | 56791.95 | 23.1 | -0.95 | 20.34 | 10,061 | 162 | 11,221 |
| 2 Jul | 56999.20 | 24.75 | 0.15 | 20.76 | 13,160 | 644 | 10,995 |
| 1 Jul | 57459.45 | 24.7 | 3.25 | 21.63 | 17,628 | 2,557 | 10,389 |
| 30 Jun | 57312.75 | 21.35 | -1.35 | 20.56 | 7,532 | 432 | 7,828 |
| 27 Jun | 57443.90 | 23.3 | -0.75 | 20.17 | 14,104 | 1,375 | 7,361 |
| 26 Jun | 57206.70 | 24.05 | -6.95 | 19.49 | 12,883 | -316 | 6,023 |
| 25 Jun | 56621.15 | 30 | -15.25 | 18.57 | 6,484 | 244 | 6,350 |
| 24 Jun | 56461.90 | 44.5 | -27.8 | 19.33 | 5,475 | 403 | 6,118 |
| 23 Jun | 56059.35 | 70.3 | -11.8 | 19.68 | 3,760 | 414 | 5,717 |
| 20 Jun | 56252.85 | 82.3 | -36.5 | 20.17 | 3,319 | -220 | 5,300 |
| 19 Jun | 55577.45 | 117.05 | 5.95 | 19.63 | 3,010 | 581 | 5,518 |
| 18 Jun | 55828.75 | 112 | -10.55 | 20.05 | 1,503 | 510 | 4,940 |
| 17 Jun | 55714.15 | 121 | 2.55 | 19.84 | 1,239 | 422 | 4,427 |
| 16 Jun | 55944.90 | 112.2 | -49.55 | 20.13 | 1,954 | 116 | 4,005 |
| 13 Jun | 55527.35 | 150.7 | 44.65 | 19.98 | 1,792 | 410 | 3,890 |
| 12 Jun | 56082.55 | 101 | 12.85 | 19.07 | 1,153 | 274 | 3,478 |
| 11 Jun | 56459.75 | 95.5 | -0.6 | 19.71 | 959 | 362 | 3,204 |
| 10 Jun | 56629.10 | 93 | -8.2 | 19.78 | 485 | 6 | 2,839 |
| 9 Jun | 56839.60 | 100.85 | -14.5 | 20.58 | 1,246 | -52 | 2,841 |
| 6 Jun | 56578.40 | 112.45 | -36.2 | 19.98 | 1,305 | 169 | 2,902 |
| 5 Jun | 55760.85 | 142.75 | -23.1 | 19.13 | 1,126 | 86 | 2,738 |
| 4 Jun | 55676.85 | 170 | -27.9 | 19.48 | 1,243 | 268 | 2,652 |
| 3 Jun | 55599.95 | 210 | 13.2 | 20.15 | 724 | 251 | 2,384 |
| 2 Jun | 55903.40 | 194.8 | -2.55 | 20.41 | 961 | 274 | 2,141 |
| 30 May | 55749.70 | 196 | -22.4 | 19.80 | 460 | 211 | 1,871 |
| 29 May | 55546.05 | 198 | -86.55 | 19.75 | 1,069 | 86 | 1,660 |
| 28 May | 55417.00 | 278.65 | -30.45 | 20.80 | 426 | 121 | 1,578 |
| 27 May | 55352.80 | 312.8 | 34 | 21.17 | 918 | 559 | 1,458 |
| 26 May | 55572.00 | 272.15 | -1.4 | 20.70 | 328 | 52 | 893 |
| 23 May | 55398.25 | 269.8 | -16.65 | 19.92 | 813 | 208 | 841 |
| 22 May | 54941.30 | 285 | -33.9 | 19.06 | 70 | 17 | 636 |
| 21 May | 55075.10 | 318.9 | -2.4 | 19.90 | 32 | 5 | 619 |
| 20 May | 54877.35 | 310 | 12.7 | 19.28 | 143 | 100 | 615 |
| 19 May | 55420.70 | 297.3 | 5.95 | 20.07 | 166 | 94 | 517 |
| 16 May | 55354.90 | 290 | -33.35 | 19.54 | 65 | 29 | 419 |
| 15 May | 55355.60 | 323.05 | -40.3 | 20.07 | 74 | 12 | 393 |
| 14 May | 54801.30 | 360 | -45.05 | 19.52 | 36 | 20 | 381 |
| 13 May | 54940.85 | 406 | 15.65 | 20.49 | 80 | 0 | 363 |
| 12 May | 55382.85 | 401.6 | -399.8 | 21.41 | 142 | -51 | 362 |
| 9 May | 53595.25 | 840 | 180 | 22.87 | 114 | 35 | 413 |
| 8 May | 54365.65 | 660 | 60 | 21.77 | 89 | 0 | 379 |
| 7 May | 54610.90 | 600 | -19.15 | 22.15 | 34 | -13 | 379 |
| 6 May | 54271.40 | 638.2 | 116.75 | 21.42 | 75 | 30 | 393 |
| 5 May | 54919.50 | 542 | 35.05 | 21.82 | 152 | -3 | 364 |
For Nifty Bank - strike price 51000 expiring on 31JUL2025
Delta for 51000 PE is -0.01
Historical price for 51000 PE is as follows
On 10 Jul BANKNIFTY was trading at 56956.00. The strike last trading price was 8.25, which was -1.7 lower than the previous day. The implied volatity was 20.58, the open interest changed by -347 which decreased total open position to 9914
On 9 Jul BANKNIFTY was trading at 57213.55. The strike last trading price was 9.95, which was -2.95 lower than the previous day. The implied volatity was 21.20, the open interest changed by -312 which decreased total open position to 10616
On 8 Jul BANKNIFTY was trading at 57256.30. The strike last trading price was 13.05, which was -2 lower than the previous day. The implied volatity was 21.72, the open interest changed by -1659 which decreased total open position to 10931
On 7 Jul BANKNIFTY was trading at 56949.20. The strike last trading price was 15.3, which was -3.25 lower than the previous day. The implied volatity was 20.91, the open interest changed by 1829 which increased total open position to 12592
On 4 Jul BANKNIFTY was trading at 57031.90. The strike last trading price was 19.75, which was -3.2 lower than the previous day. The implied volatity was 20.91, the open interest changed by -428 which decreased total open position to 10793
On 3 Jul BANKNIFTY was trading at 56791.95. The strike last trading price was 23.1, which was -0.95 lower than the previous day. The implied volatity was 20.34, the open interest changed by 162 which increased total open position to 11221
On 2 Jul BANKNIFTY was trading at 56999.20. The strike last trading price was 24.75, which was 0.15 higher than the previous day. The implied volatity was 20.76, the open interest changed by 644 which increased total open position to 10995
On 1 Jul BANKNIFTY was trading at 57459.45. The strike last trading price was 24.7, which was 3.25 higher than the previous day. The implied volatity was 21.63, the open interest changed by 2557 which increased total open position to 10389
On 30 Jun BANKNIFTY was trading at 57312.75. The strike last trading price was 21.35, which was -1.35 lower than the previous day. The implied volatity was 20.56, the open interest changed by 432 which increased total open position to 7828
On 27 Jun BANKNIFTY was trading at 57443.90. The strike last trading price was 23.3, which was -0.75 lower than the previous day. The implied volatity was 20.17, the open interest changed by 1375 which increased total open position to 7361
On 26 Jun BANKNIFTY was trading at 57206.70. The strike last trading price was 24.05, which was -6.95 lower than the previous day. The implied volatity was 19.49, the open interest changed by -316 which decreased total open position to 6023
On 25 Jun BANKNIFTY was trading at 56621.15. The strike last trading price was 30, which was -15.25 lower than the previous day. The implied volatity was 18.57, the open interest changed by 244 which increased total open position to 6350
On 24 Jun BANKNIFTY was trading at 56461.90. The strike last trading price was 44.5, which was -27.8 lower than the previous day. The implied volatity was 19.33, the open interest changed by 403 which increased total open position to 6118
On 23 Jun BANKNIFTY was trading at 56059.35. The strike last trading price was 70.3, which was -11.8 lower than the previous day. The implied volatity was 19.68, the open interest changed by 414 which increased total open position to 5717
On 20 Jun BANKNIFTY was trading at 56252.85. The strike last trading price was 82.3, which was -36.5 lower than the previous day. The implied volatity was 20.17, the open interest changed by -220 which decreased total open position to 5300
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 117.05, which was 5.95 higher than the previous day. The implied volatity was 19.63, the open interest changed by 581 which increased total open position to 5518
On 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 112, which was -10.55 lower than the previous day. The implied volatity was 20.05, the open interest changed by 510 which increased total open position to 4940
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 121, which was 2.55 higher than the previous day. The implied volatity was 19.84, the open interest changed by 422 which increased total open position to 4427
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 112.2, which was -49.55 lower than the previous day. The implied volatity was 20.13, the open interest changed by 116 which increased total open position to 4005
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 150.7, which was 44.65 higher than the previous day. The implied volatity was 19.98, the open interest changed by 410 which increased total open position to 3890
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 101, which was 12.85 higher than the previous day. The implied volatity was 19.07, the open interest changed by 274 which increased total open position to 3478
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 95.5, which was -0.6 lower than the previous day. The implied volatity was 19.71, the open interest changed by 362 which increased total open position to 3204
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 93, which was -8.2 lower than the previous day. The implied volatity was 19.78, the open interest changed by 6 which increased total open position to 2839
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 100.85, which was -14.5 lower than the previous day. The implied volatity was 20.58, the open interest changed by -52 which decreased total open position to 2841
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 112.45, which was -36.2 lower than the previous day. The implied volatity was 19.98, the open interest changed by 169 which increased total open position to 2902
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 142.75, which was -23.1 lower than the previous day. The implied volatity was 19.13, the open interest changed by 86 which increased total open position to 2738
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 170, which was -27.9 lower than the previous day. The implied volatity was 19.48, the open interest changed by 268 which increased total open position to 2652
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 210, which was 13.2 higher than the previous day. The implied volatity was 20.15, the open interest changed by 251 which increased total open position to 2384
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 194.8, which was -2.55 lower than the previous day. The implied volatity was 20.41, the open interest changed by 274 which increased total open position to 2141
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 196, which was -22.4 lower than the previous day. The implied volatity was 19.80, the open interest changed by 211 which increased total open position to 1871
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 198, which was -86.55 lower than the previous day. The implied volatity was 19.75, the open interest changed by 86 which increased total open position to 1660
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 278.65, which was -30.45 lower than the previous day. The implied volatity was 20.80, the open interest changed by 121 which increased total open position to 1578
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 312.8, which was 34 higher than the previous day. The implied volatity was 21.17, the open interest changed by 559 which increased total open position to 1458
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 272.15, which was -1.4 lower than the previous day. The implied volatity was 20.70, the open interest changed by 52 which increased total open position to 893
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 269.8, which was -16.65 lower than the previous day. The implied volatity was 19.92, the open interest changed by 208 which increased total open position to 841
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 285, which was -33.9 lower than the previous day. The implied volatity was 19.06, the open interest changed by 17 which increased total open position to 636
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 318.9, which was -2.4 lower than the previous day. The implied volatity was 19.90, the open interest changed by 5 which increased total open position to 619
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 310, which was 12.7 higher than the previous day. The implied volatity was 19.28, the open interest changed by 100 which increased total open position to 615
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 297.3, which was 5.95 higher than the previous day. The implied volatity was 20.07, the open interest changed by 94 which increased total open position to 517
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 290, which was -33.35 lower than the previous day. The implied volatity was 19.54, the open interest changed by 29 which increased total open position to 419
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 323.05, which was -40.3 lower than the previous day. The implied volatity was 20.07, the open interest changed by 12 which increased total open position to 393
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 360, which was -45.05 lower than the previous day. The implied volatity was 19.52, the open interest changed by 20 which increased total open position to 381
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 406, which was 15.65 higher than the previous day. The implied volatity was 20.49, the open interest changed by 0 which decreased total open position to 363
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 401.6, which was -399.8 lower than the previous day. The implied volatity was 21.41, the open interest changed by -51 which decreased total open position to 362
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 840, which was 180 higher than the previous day. The implied volatity was 22.87, the open interest changed by 35 which increased total open position to 413
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 660, which was 60 higher than the previous day. The implied volatity was 21.77, the open interest changed by 0 which decreased total open position to 379
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 600, which was -19.15 lower than the previous day. The implied volatity was 22.15, the open interest changed by -13 which decreased total open position to 379
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 638.2, which was 116.75 higher than the previous day. The implied volatity was 21.42, the open interest changed by 30 which increased total open position to 393
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 542, which was 35.05 higher than the previous day. The implied volatity was 21.82, the open interest changed by -3 which decreased total open position to 364
