BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
19 Jun 2025 04:12 PM IST
| BANKNIFTY 26JUN2025 51200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Jun | 55577.45 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Jun | 55828.75 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Jun | 55714.15 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Jun | 55944.90 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Jun | 55527.35 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Jun | 56082.55 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Jun | 56459.75 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Jun | 56629.10 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Jun | 56839.60 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Jun | 56578.40 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Jun | 55760.85 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Jun | 55676.85 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Jun | 55599.95 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Jun | 55903.40 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 May | 55749.70 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 May | 55546.05 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 May | 55417.00 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 May | 55352.80 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 May | 55572.00 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 May | 55398.25 | 4020 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 May | 54941.30 | 4020 | -155 | - | 2 | -1 | 31 | |||
| 21 May | 55075.10 | 4175 | 506.45 | - | 3 | 1 | 31 | |||
| 20 May | 54877.35 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 55420.70 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 May | 55354.90 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 May | 55355.60 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 May | 54801.30 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 May | 54940.85 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 May | 55382.85 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 May | 53595.25 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 May | 54365.65 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 May | 54610.90 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 May | 54271.40 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 May | 54919.50 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 May | 55115.35 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Apr | 55087.15 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Apr | 55391.25 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Apr | 55432.80 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Apr | 54664.05 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Apr | 55201.40 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 55370.05 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 55647.20 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Apr | 55304.50 | 3668.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Apr | 54290.20 | 3668.55 | 2003.8 | - | 3 | 0 | 30 | |||
| 16 Apr | 53117.75 | 1664.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 52379.50 | 1664.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 51002.35 | 1664.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 50240.15 | 1664.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 50511.00 | 1664.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 49860.10 | 1664.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 51502.70 | 1664.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 1664.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 51348.05 | 1664.75 | 0 | 0.00 | 0 | 30 | 0 | |||
| 1 Apr | 50827.50 | 1664.75 | -1019.25 | 12.26 | 35 | 31 | 31 | |||
For Nifty Bank - strike price 51200 expiring on 26JUN2025
Delta for 51200 CE is 0.00
Historical price for 51200 CE is as follows
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 4020, 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 4020, 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 4020, 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 4020, 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 4020, 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 4020, 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 4020, 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 4020, 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 4020, 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 4020, 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 4020, 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 4020, 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 4020, 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 4020, 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 4020, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 4020, 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 May BANKNIFTY was trading at 55417.00. The strike last trading price was 4020, 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 4020, 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 4020, 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 4020, 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 4020, which was -155 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 31
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 4175, which was 506.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 31
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 3668.55, 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 3668.55, 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 3668.55, 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 3668.55, 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 3668.55, 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 3668.55, 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 3668.55, 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 3668.55, 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 3668.55, 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 3668.55, 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 3668.55, 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 3668.55, 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 3668.55, 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 3668.55, 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 3668.55, 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 3668.55, 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 3668.55, 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 3668.55, 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 3668.55, 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 3668.55, 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 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 3668.55, 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 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 3668.55, which was 2003.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 1664.75, 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 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 1664.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 1664.75, 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 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 1664.75, 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 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 1664.75, 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 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 1664.75, 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 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 1664.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 1664.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 1664.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 30 which increased total open position to 0
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 1664.75, which was -1019.25 lower than the previous day. The implied volatity was 12.26, the open interest changed by 31 which increased total open position to 31
| BANKNIFTY 26JUN2025 51200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 2.68
Theta: -4.99
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Jun | 55577.45 | 10.1 | -1 | 27.22 | 1,759 | -108 | 567 |
| 18 Jun | 55828.75 | 12.1 | -2.7 | 27.66 | 1,603 | 182 | 672 |
| 17 Jun | 55714.15 | 16.05 | -2.75 | 26.59 | 584 | -47 | 486 |
| 16 Jun | 55944.90 | 17.3 | -15 | 26.97 | 828 | -55 | 533 |
| 13 Jun | 55527.35 | 31.45 | 16.4 | 24.58 | 1,500 | 59 | 664 |
| 12 Jun | 56082.55 | 14.2 | 0.5 | 22.45 | 279 | 29 | 606 |
| 11 Jun | 56459.75 | 13.05 | -7.25 | 23.00 | 597 | -112 | 578 |
| 10 Jun | 56629.10 | 20.95 | 1.85 | 24.42 | 417 | -6 | 691 |
| 9 Jun | 56839.60 | 20 | -3.4 | 24.48 | 700 | -72 | 697 |
| 6 Jun | 56578.40 | 24.3 | -10.45 | 22.54 | 2,645 | 460 | 767 |
| 5 Jun | 55760.85 | 34.75 | -5.95 | 20.90 | 626 | 58 | 307 |
| 4 Jun | 55676.85 | 40.85 | -9.75 | 20.57 | 863 | -4 | 250 |
| 3 Jun | 55599.95 | 57.4 | -1.4 | 21.10 | 2,121 | 43 | 272 |
| 2 Jun | 55903.40 | 59.35 | -0.45 | 21.92 | 1,330 | 58 | 240 |
| 30 May | 55749.70 | 58.85 | -11.8 | 20.45 | 1,232 | 77 | 183 |
| 29 May | 55546.05 | 64.5 | -54.5 | 20.48 | 174 | 63 | 105 |
| 28 May | 55417.00 | 110 | -50 | 21.67 | 2 | 0 | 44 |
| 27 May | 55352.80 | 160 | 0 | 0.00 | 0 | 0 | 0 |
| 26 May | 55572.00 | 160 | 0 | 0.00 | 0 | 0 | 0 |
| 23 May | 55398.25 | 160 | 0 | 0.00 | 0 | 7 | 0 |
| 22 May | 54941.30 | 160 | -7.65 | 20.39 | 9 | 0 | 37 |
| 21 May | 55075.10 | 167.65 | -3.45 | 20.75 | 4 | 2 | 37 |
| 20 May | 54877.35 | 171.1 | -4.35 | 20.19 | 2 | 0 | 35 |
| 19 May | 55420.70 | 175.45 | 0 | 0.00 | 0 | 2 | 0 |
| 16 May | 55354.90 | 175.45 | -36.3 | 20.80 | 5 | 1 | 34 |
| 15 May | 55355.60 | 211.75 | -12.75 | 21.66 | 6 | -2 | 32 |
| 14 May | 54801.30 | 224.5 | -433.45 | 20.34 | 3 | 0 | 34 |
| 13 May | 54940.85 | 657.95 | 0 | 0.00 | 0 | 0 | 0 |
| 12 May | 55382.85 | 657.95 | 0 | 0.00 | 0 | 1 | 0 |
| 9 May | 53595.25 | 657.95 | 140.2 | 24.00 | 1 | 0 | 33 |
| 8 May | 54365.65 | 517.75 | 88.3 | 23.12 | 3 | 1 | 33 |
| 7 May | 54610.90 | 429.45 | 14.3 | 22.99 | 6 | 2 | 32 |
| 6 May | 54271.40 | 415.15 | 30.25 | 21.04 | 4 | 0 | 30 |
| 5 May | 54919.50 | 384.9 | -4.7 | 22.63 | 2 | 1 | 30 |
| 2 May | 55115.35 | 389.6 | -9.95 | 22.68 | 3 | 0 | 29 |
| 30 Apr | 55087.15 | 399.55 | 85 | 22.29 | 3 | -1 | 28 |
| 29 Apr | 55391.25 | 314.55 | -117.15 | 21.38 | 2 | 0 | 29 |
| 28 Apr | 55432.80 | 431.7 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Apr | 54664.05 | 431.7 | 128.4 | 21.02 | 1 | 0 | 29 |
| 24 Apr | 55201.40 | 303.3 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Apr | 55370.05 | 303.3 | -28.8 | 20.35 | 1 | 0 | 29 |
| 22 Apr | 55647.20 | 332.1 | 53.05 | 21.61 | 6 | 3 | 28 |
| 21 Apr | 55304.50 | 279.05 | -540.95 | 19.61 | 4 | 0 | 23 |
| 17 Apr | 54290.20 | 820 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 53117.75 | 820 | -102.45 | 21.27 | 2 | 0 | 23 |
| 15 Apr | 52379.50 | 922.45 | -622.15 | 20.04 | 3 | -1 | 23 |
| 11 Apr | 51002.35 | 1544.6 | -142.2 | 21.08 | 5 | 1 | 24 |
| 9 Apr | 50240.15 | 1686.8 | 0 | 0.00 | 0 | 6 | 0 |
| 8 Apr | 50511.00 | 1686.8 | 542.8 | 20.51 | 6 | 2 | 19 |
| 7 Apr | 49860.10 | 1144 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 51502.70 | 1144 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 51597.35 | 1144 | 0 | 0.00 | 0 | 2 | 0 |
| 2 Apr | 51348.05 | 1144 | 139.25 | 17.81 | 4 | 2 | 17 |
| 1 Apr | 50827.50 | 1004.75 | -33.4 | 14.19 | 13 | 15 | 15 |
For Nifty Bank - strike price 51200 expiring on 26JUN2025
Delta for 51200 PE is -0.01
Historical price for 51200 PE is as follows
On 19 Jun BANKNIFTY was trading at 55577.45. The strike last trading price was 10.1, which was -1 lower than the previous day. The implied volatity was 27.22, the open interest changed by -108 which decreased total open position to 567
On 18 Jun BANKNIFTY was trading at 55828.75. The strike last trading price was 12.1, which was -2.7 lower than the previous day. The implied volatity was 27.66, the open interest changed by 182 which increased total open position to 672
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 16.05, which was -2.75 lower than the previous day. The implied volatity was 26.59, the open interest changed by -47 which decreased total open position to 486
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 17.3, which was -15 lower than the previous day. The implied volatity was 26.97, the open interest changed by -55 which decreased total open position to 533
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 31.45, which was 16.4 higher than the previous day. The implied volatity was 24.58, the open interest changed by 59 which increased total open position to 664
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 14.2, which was 0.5 higher than the previous day. The implied volatity was 22.45, the open interest changed by 29 which increased total open position to 606
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 13.05, which was -7.25 lower than the previous day. The implied volatity was 23.00, the open interest changed by -112 which decreased total open position to 578
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 20.95, which was 1.85 higher than the previous day. The implied volatity was 24.42, the open interest changed by -6 which decreased total open position to 691
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 20, which was -3.4 lower than the previous day. The implied volatity was 24.48, the open interest changed by -72 which decreased total open position to 697
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 24.3, which was -10.45 lower than the previous day. The implied volatity was 22.54, the open interest changed by 460 which increased total open position to 767
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 34.75, which was -5.95 lower than the previous day. The implied volatity was 20.90, the open interest changed by 58 which increased total open position to 307
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 40.85, which was -9.75 lower than the previous day. The implied volatity was 20.57, the open interest changed by -4 which decreased total open position to 250
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 57.4, which was -1.4 lower than the previous day. The implied volatity was 21.10, the open interest changed by 43 which increased total open position to 272
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 59.35, which was -0.45 lower than the previous day. The implied volatity was 21.92, the open interest changed by 58 which increased total open position to 240
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 58.85, which was -11.8 lower than the previous day. The implied volatity was 20.45, the open interest changed by 77 which increased total open position to 183
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 64.5, which was -54.5 lower than the previous day. The implied volatity was 20.48, the open interest changed by 63 which increased total open position to 105
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 110, which was -50 lower than the previous day. The implied volatity was 21.67, the open interest changed by 0 which decreased total open position to 44
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 160, 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 160, 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 160, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 160, which was -7.65 lower than the previous day. The implied volatity was 20.39, the open interest changed by 0 which decreased total open position to 37
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 167.65, which was -3.45 lower than the previous day. The implied volatity was 20.75, the open interest changed by 2 which increased total open position to 37
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 171.1, which was -4.35 lower than the previous day. The implied volatity was 20.19, the open interest changed by 0 which decreased total open position to 35
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 175.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 175.45, which was -36.3 lower than the previous day. The implied volatity was 20.80, the open interest changed by 1 which increased total open position to 34
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 211.75, which was -12.75 lower than the previous day. The implied volatity was 21.66, the open interest changed by -2 which decreased total open position to 32
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 224.5, which was -433.45 lower than the previous day. The implied volatity was 20.34, the open interest changed by 0 which decreased total open position to 34
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 657.95, 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 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 657.95, 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 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 657.95, which was 140.2 higher than the previous day. The implied volatity was 24.00, the open interest changed by 0 which decreased total open position to 33
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 517.75, which was 88.3 higher than the previous day. The implied volatity was 23.12, the open interest changed by 1 which increased total open position to 33
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 429.45, which was 14.3 higher than the previous day. The implied volatity was 22.99, the open interest changed by 2 which increased total open position to 32
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 415.15, which was 30.25 higher than the previous day. The implied volatity was 21.04, the open interest changed by 0 which decreased total open position to 30
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 384.9, which was -4.7 lower than the previous day. The implied volatity was 22.63, the open interest changed by 1 which increased total open position to 30
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 389.6, which was -9.95 lower than the previous day. The implied volatity was 22.68, the open interest changed by 0 which decreased total open position to 29
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 399.55, which was 85 higher than the previous day. The implied volatity was 22.29, the open interest changed by -1 which decreased total open position to 28
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 314.55, which was -117.15 lower than the previous day. The implied volatity was 21.38, the open interest changed by 0 which decreased total open position to 29
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 431.7, 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 431.7, which was 128.4 higher than the previous day. The implied volatity was 21.02, the open interest changed by 0 which decreased total open position to 29
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 303.3, 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 303.3, which was -28.8 lower than the previous day. The implied volatity was 20.35, the open interest changed by 0 which decreased total open position to 29
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 332.1, which was 53.05 higher than the previous day. The implied volatity was 21.61, the open interest changed by 3 which increased total open position to 28
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 279.05, which was -540.95 lower than the previous day. The implied volatity was 19.61, the open interest changed by 0 which decreased total open position to 23
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 820, 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 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 820, which was -102.45 lower than the previous day. The implied volatity was 21.27, the open interest changed by 0 which decreased total open position to 23
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 922.45, which was -622.15 lower than the previous day. The implied volatity was 20.04, the open interest changed by -1 which decreased total open position to 23
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 1544.6, which was -142.2 lower than the previous day. The implied volatity was 21.08, the open interest changed by 1 which increased total open position to 24
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 1686.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 1686.8, which was 542.8 higher than the previous day. The implied volatity was 20.51, the open interest changed by 2 which increased total open position to 19
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 1144, 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 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 1144, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 1144, 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 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 1144, which was 139.25 higher than the previous day. The implied volatity was 17.81, the open interest changed by 2 which increased total open position to 17
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 1004.75, which was -33.4 lower than the previous day. The implied volatity was 14.19, the open interest changed by 15 which increased total open position to 15
