BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Jun 2025 04:12 PM IST
| BANKNIFTY 26JUN2025 51700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Jun | 55714.15 | 5408.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Jun | 55944.90 | 5408.35 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Jun | 55527.35 | 5408.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Jun | 56082.55 | 5408.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Jun | 56459.75 | 5408.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Jun | 56629.10 | 5408.35 | 0 | 0.00 | 0 | -1 | 0 | |||
| 9 Jun | 56839.60 | 5408.35 | 1117.1 | 22.48 | 2 | 0 | 27 | |||
| 6 Jun | 56578.40 | 4291.25 | 0 | 0.00 | 0 | 1 | 0 | |||
| 5 Jun | 55760.85 | 4291.25 | -48.6 | - | 2 | 1 | 27 | |||
| 4 Jun | 55676.85 | 4339.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Jun | 55599.95 | 4339.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Jun | 55903.40 | 4339.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 May | 55749.70 | 4339.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 May | 55546.05 | 4339.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 May | 55417.00 | 4339.85 | 0 | 0.00 | 0 | -1 | 0 | |||
| 27 May | 55352.80 | 4339.85 | 134.95 | 24.58 | 1 | 0 | 27 | |||
| 26 May | 55572.00 | 4204.9 | 408.5 | - | 2 | 0 | 26 | |||
| 23 May | 55398.25 | 3796.4 | 0 | 0.00 | 0 | -1 | 0 | |||
| 22 May | 54941.30 | 3796.4 | 23.5 | 13.47 | 6 | -1 | 26 | |||
| 21 May | 55075.10 | 3772.9 | 373.35 | - | 7 | 0 | 28 | |||
| 20 May | 54877.35 | 3399.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 55420.70 | 3399.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 May | 55354.90 | 3399.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 May | 55355.60 | 3399.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 May | 54801.30 | 3399.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 May | 54940.85 | 3399.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 May | 55382.85 | 3399.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 May | 53595.25 | 3399.55 | 0 | 0.00 | 0 | 3 | 0 | |||
| 8 May | 54365.65 | 3399.55 | -932.55 | 16.63 | 3 | 0 | 25 | |||
| 7 May | 54610.90 | 4332.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 May | 54271.40 | 4332.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 May | 54919.50 | 4332.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 May | 55115.35 | 4332.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Apr | 55087.15 | 4332.1 | 132.1 | 18.02 | 2 | 0 | 25 | |||
| 29 Apr | 55391.25 | 4200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Apr | 55432.80 | 4200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Apr | 54664.05 | 4200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Apr | 55201.40 | 4200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 55370.05 | 4200 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 55647.20 | 4200 | 0 | 0.00 | 0 | -14 | 0 | |||
| 21 Apr | 55304.50 | 4200 | 926.6 | - | 24 | -14 | 25 | |||
| 17 Apr | 54290.20 | 3273.4 | 771.1 | - | 5 | 0 | 41 | |||
| 16 Apr | 53117.75 | 2502.3 | 502.3 | 8.40 | 4 | 0 | 43 | |||
| 15 Apr | 52379.50 | 2000 | 380 | 9.62 | 1 | 0 | 43 | |||
| 11 Apr | 51002.35 | 1620 | 334.55 | 15.49 | 22 | 17 | 43 | |||
| 9 Apr | 50240.15 | 1285.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 50511.00 | 1285.45 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Apr | 49860.10 | 1285.45 | -443.6 | 16.59 | 11 | 0 | 25 | |||
| 4 Apr | 51502.70 | 1729.05 | -41.95 | 12.05 | 1 | 0 | 26 | |||
| 3 Apr | 51597.35 | 1771 | 331.6 | 11.92 | 18 | 14 | 26 | |||
| 2 Apr | 51348.05 | 1439.4 | 0 | 0.00 | 0 | 12 | 0 | |||
| 1 Apr | 50827.50 | 1439.4 | -967.05 | 12.78 | 12 | 10 | 10 | |||
For Nifty Bank - strike price 51700 expiring on 26JUN2025
Delta for 51700 CE is 0.00
Historical price for 51700 CE is as follows
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 5408.35, 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 5408.35, 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 5408.35, 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 5408.35, 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 5408.35, 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 5408.35, 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 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 5408.35, which was 1117.1 higher than the previous day. The implied volatity was 22.48, the open interest changed by 0 which decreased total open position to 27
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 4291.25, 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 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 4291.25, which was -48.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 27
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 4339.85, 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 4339.85, 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 4339.85, 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 4339.85, 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 4339.85, 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 4339.85, 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 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 4339.85, which was 134.95 higher than the previous day. The implied volatity was 24.58, the open interest changed by 0 which decreased total open position to 27
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 4204.9, which was 408.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 3796.4, 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 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 3796.4, which was 23.5 higher than the previous day. The implied volatity was 13.47, the open interest changed by -1 which decreased total open position to 26
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 3772.9, which was 373.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 3399.55, 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 3399.55, 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 3399.55, 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 3399.55, 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 3399.55, 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 3399.55, 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 3399.55, 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 3399.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 3399.55, which was -932.55 lower than the previous day. The implied volatity was 16.63, the open interest changed by 0 which decreased total open position to 25
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 4332.1, 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 4332.1, 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 4332.1, 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 4332.1, 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 4332.1, which was 132.1 higher than the previous day. The implied volatity was 18.02, the open interest changed by 0 which decreased total open position to 25
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 4200, 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 4200, 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 4200, 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 4200, 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 4200, 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 4200, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -14 which decreased total open position to 0
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 4200, which was 926.6 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 25
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 3273.4, which was 771.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 2502.3, which was 502.3 higher than the previous day. The implied volatity was 8.40, the open interest changed by 0 which decreased total open position to 43
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 2000, which was 380 higher than the previous day. The implied volatity was 9.62, the open interest changed by 0 which decreased total open position to 43
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 1620, which was 334.55 higher than the previous day. The implied volatity was 15.49, the open interest changed by 17 which increased total open position to 43
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 1285.45, 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 1285.45, 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 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 1285.45, which was -443.6 lower than the previous day. The implied volatity was 16.59, the open interest changed by 0 which decreased total open position to 25
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 1729.05, which was -41.95 lower than the previous day. The implied volatity was 12.05, the open interest changed by 0 which decreased total open position to 26
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 1771, which was 331.6 higher than the previous day. The implied volatity was 11.92, the open interest changed by 14 which increased total open position to 26
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 1439.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 1439.4, which was -967.05 lower than the previous day. The implied volatity was 12.78, the open interest changed by 10 which increased total open position to 10
| BANKNIFTY 26JUN2025 51700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 5.02
Theta: -6.58
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Jun | 55714.15 | 20.4 | -3.1 | 24.93 | 1,112 | -227 | 545 |
| 16 Jun | 55944.90 | 22.05 | -19.1 | 25.47 | 2,298 | 10 | 776 |
| 13 Jun | 55527.35 | 40.25 | 21.75 | 23.28 | 4,279 | 530 | 770 |
| 12 Jun | 56082.55 | 18.25 | 1.25 | 21.22 | 926 | -215 | 240 |
| 11 Jun | 56459.75 | 17.7 | -6.95 | 22.05 | 844 | 102 | 452 |
| 10 Jun | 56629.10 | 24 | 1.2 | 22.96 | 1,130 | -74 | 351 |
| 9 Jun | 56839.60 | 22.5 | -5.9 | 23.02 | 1,503 | -168 | 431 |
| 6 Jun | 56578.40 | 26.6 | -16.4 | 21.10 | 3,702 | -235 | 604 |
| 5 Jun | 55760.85 | 41.9 | -11.25 | 19.70 | 2,415 | 485 | 845 |
| 4 Jun | 55676.85 | 53.6 | -15.5 | 19.74 | 1,270 | -81 | 461 |
| 3 Jun | 55599.95 | 72.55 | -3.85 | 20.19 | 2,294 | 7 | 571 |
| 2 Jun | 55903.40 | 80.9 | 2.2 | 21.44 | 2,864 | 180 | 565 |
| 30 May | 55749.70 | 77.55 | -13.6 | 19.83 | 2,206 | 263 | 387 |
| 29 May | 55546.05 | 81.55 | -59.15 | 19.71 | 263 | 44 | 135 |
| 28 May | 55417.00 | 140.55 | -36.45 | 21.07 | 85 | 2 | 91 |
| 27 May | 55352.80 | 177 | -0.05 | 21.77 | 2 | 1 | 89 |
| 26 May | 55572.00 | 177.05 | 8.5 | 22.21 | 3 | -1 | 89 |
| 23 May | 55398.25 | 170.7 | -27.1 | 20.61 | 310 | 54 | 91 |
| 22 May | 54941.30 | 197.8 | -2.2 | 19.73 | 6 | 2 | 37 |
| 21 May | 55075.10 | 200 | -60 | 19.93 | 2 | 0 | 34 |
| 20 May | 54877.35 | 260 | 0 | 0.00 | 0 | 0 | 0 |
| 19 May | 55420.70 | 260 | 0 | 0.00 | 0 | 0 | 0 |
| 16 May | 55354.90 | 260 | 0 | 0.00 | 0 | 0 | 0 |
| 15 May | 55355.60 | 260 | -14.6 | 21.21 | 1 | 0 | 34 |
| 14 May | 54801.30 | 274.6 | -44.45 | 19.82 | 2 | 0 | 35 |
| 13 May | 54940.85 | 319.05 | 0 | 0.00 | 0 | -1 | 0 |
| 12 May | 55382.85 | 319.05 | -153.95 | 22.28 | 17 | 36 | 36 |
| 9 May | 53595.25 | 473 | 0 | 0.00 | 0 | 0 | 0 |
| 8 May | 54365.65 | 473 | -12.1 | 20.33 | 1 | 0 | 36 |
| 7 May | 54610.90 | 485.1 | 23.4 | 22.17 | 4 | 0 | 36 |
| 6 May | 54271.40 | 461.7 | 0 | 0.00 | 0 | 0 | 0 |
| 5 May | 54919.50 | 461.7 | 11.25 | 22.33 | 1 | 0 | 36 |
| 2 May | 55115.35 | 450.45 | 0 | 0.00 | 0 | 2 | 0 |
| 30 Apr | 55087.15 | 450.45 | 60.3 | 21.55 | 3 | 2 | 36 |
| 29 Apr | 55391.25 | 390.15 | 59.5 | 21.31 | 2 | 1 | 35 |
| 28 Apr | 55432.80 | 330.65 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Apr | 54664.05 | 330.65 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Apr | 55201.40 | 330.65 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Apr | 55370.05 | 330.65 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Apr | 55647.20 | 330.65 | 0 | 0.00 | 0 | 17 | 0 |
| 21 Apr | 55304.50 | 330.65 | -1869.35 | 19.19 | 19 | 0 | 17 |
| 17 Apr | 54290.20 | 2200 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Apr | 53117.75 | 2200 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 52379.50 | 2200 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 51002.35 | 2200 | 0 | 0.00 | 0 | -1 | 0 |
| 9 Apr | 50240.15 | 2200 | -33.55 | 21.87 | 1 | 0 | 18 |
| 8 Apr | 50511.00 | 2233.55 | 0 | 0.00 | 0 | -1 | 0 |
| 7 Apr | 49860.10 | 2233.55 | 1033.55 | 20.56 | 1 | 0 | 19 |
| 4 Apr | 51502.70 | 1200 | 13.25 | 16.97 | 3 | 2 | 18 |
| 3 Apr | 51597.35 | 1186.75 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 51348.05 | 1186.75 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 50827.50 | 1186.75 | 0 | 0.00 | 0 | 10 | 0 |
For Nifty Bank - strike price 51700 expiring on 26JUN2025
Delta for 51700 PE is -0.02
Historical price for 51700 PE is as follows
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 20.4, which was -3.1 lower than the previous day. The implied volatity was 24.93, the open interest changed by -227 which decreased total open position to 545
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 22.05, which was -19.1 lower than the previous day. The implied volatity was 25.47, the open interest changed by 10 which increased total open position to 776
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 40.25, which was 21.75 higher than the previous day. The implied volatity was 23.28, the open interest changed by 530 which increased total open position to 770
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 18.25, which was 1.25 higher than the previous day. The implied volatity was 21.22, the open interest changed by -215 which decreased total open position to 240
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 17.7, which was -6.95 lower than the previous day. The implied volatity was 22.05, the open interest changed by 102 which increased total open position to 452
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 24, which was 1.2 higher than the previous day. The implied volatity was 22.96, the open interest changed by -74 which decreased total open position to 351
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 22.5, which was -5.9 lower than the previous day. The implied volatity was 23.02, the open interest changed by -168 which decreased total open position to 431
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 26.6, which was -16.4 lower than the previous day. The implied volatity was 21.10, the open interest changed by -235 which decreased total open position to 604
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 41.9, which was -11.25 lower than the previous day. The implied volatity was 19.70, the open interest changed by 485 which increased total open position to 845
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 53.6, which was -15.5 lower than the previous day. The implied volatity was 19.74, the open interest changed by -81 which decreased total open position to 461
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 72.55, which was -3.85 lower than the previous day. The implied volatity was 20.19, the open interest changed by 7 which increased total open position to 571
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 80.9, which was 2.2 higher than the previous day. The implied volatity was 21.44, the open interest changed by 180 which increased total open position to 565
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 77.55, which was -13.6 lower than the previous day. The implied volatity was 19.83, the open interest changed by 263 which increased total open position to 387
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 81.55, which was -59.15 lower than the previous day. The implied volatity was 19.71, the open interest changed by 44 which increased total open position to 135
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 140.55, which was -36.45 lower than the previous day. The implied volatity was 21.07, the open interest changed by 2 which increased total open position to 91
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 177, which was -0.05 lower than the previous day. The implied volatity was 21.77, the open interest changed by 1 which increased total open position to 89
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 177.05, which was 8.5 higher than the previous day. The implied volatity was 22.21, the open interest changed by -1 which decreased total open position to 89
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 170.7, which was -27.1 lower than the previous day. The implied volatity was 20.61, the open interest changed by 54 which increased total open position to 91
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 197.8, which was -2.2 lower than the previous day. The implied volatity was 19.73, the open interest changed by 2 which increased total open position to 37
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 200, which was -60 lower than the previous day. The implied volatity was 19.93, the open interest changed by 0 which decreased total open position to 34
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 260, 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 260, 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 260, 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 260, which was -14.6 lower than the previous day. The implied volatity was 21.21, the open interest changed by 0 which decreased total open position to 34
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 274.6, which was -44.45 lower than the previous day. The implied volatity was 19.82, the open interest changed by 0 which decreased total open position to 35
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 319.05, 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 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 319.05, which was -153.95 lower than the previous day. The implied volatity was 22.28, the open interest changed by 36 which increased total open position to 36
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 473, 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 473, which was -12.1 lower than the previous day. The implied volatity was 20.33, the open interest changed by 0 which decreased total open position to 36
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 485.1, which was 23.4 higher than the previous day. The implied volatity was 22.17, the open interest changed by 0 which decreased total open position to 36
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 461.7, 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 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 461.7, which was 11.25 higher than the previous day. The implied volatity was 22.33, the open interest changed by 0 which decreased total open position to 36
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 450.45, 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 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 450.45, which was 60.3 higher than the previous day. The implied volatity was 21.55, the open interest changed by 2 which increased total open position to 36
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 390.15, which was 59.5 higher than the previous day. The implied volatity was 21.31, the open interest changed by 1 which increased total open position to 35
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 330.65, 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 330.65, 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 330.65, 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 330.65, 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 330.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 330.65, which was -1869.35 lower than the previous day. The implied volatity was 19.19, the open interest changed by 0 which decreased total open position to 17
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 2200, 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 2200, 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 2200, 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 2200, 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 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 2200, which was -33.55 lower than the previous day. The implied volatity was 21.87, the open interest changed by 0 which decreased total open position to 18
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 2233.55, 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 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 2233.55, which was 1033.55 higher than the previous day. The implied volatity was 20.56, the open interest changed by 0 which decreased total open position to 19
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 1200, which was 13.25 higher than the previous day. The implied volatity was 16.97, the open interest changed by 2 which increased total open position to 18
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 1186.75, 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 1186.75, 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 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 1186.75, 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
