BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Jun 2025 04:12 PM IST
| BANKNIFTY 26JUN2025 52000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Jun | 55714.15 | 3750 | -357.05 | - | 64 | -28 | 3,735 | |||
| 16 Jun | 55944.90 | 4153.65 | 490.25 | 26.35 | 335 | -189 | 3,762 | |||
| 13 Jun | 55527.35 | 3680 | -601.4 | - | 572 | -389 | 3,957 | |||
| 12 Jun | 56082.55 | 4221 | -415.65 | 20.90 | 286 | -198 | 4,347 | |||
| 11 Jun | 56459.75 | 4638.4 | -133.05 | - | 117 | -30 | 4,534 | |||
| 10 Jun | 56629.10 | 4800.8 | -215.45 | - | 94 | -33 | 4,562 | |||
| 9 Jun | 56839.60 | 5016 | 257.5 | - | 198 | -123 | 4,591 | |||
| 6 Jun | 56578.40 | 4764.7 | 747.35 | - | 406 | -57 | 4,714 | |||
| 5 Jun | 55760.85 | 4060 | 16.45 | - | 90 | -25 | 4,771 | |||
| 4 Jun | 55676.85 | 4020 | 89.15 | 17.70 | 192 | -7 | 4,795 | |||
| 3 Jun | 55599.95 | 3917.2 | -309.1 | 17.40 | 214 | 7 | 4,803 | |||
| 2 Jun | 55903.40 | 4240 | 110.9 | 17.29 | 196 | -20 | 4,795 | |||
| 30 May | 55749.70 | 4145 | 271.6 | 12.29 | 673 | -33 | 4,814 | |||
| 29 May | 55546.05 | 4043.95 | 163.05 | - | 3,635 | 940 | 4,831 | |||
| 28 May | 55417.00 | 3875 | -33.05 | 12.74 | 592 | 458 | 3,892 | |||
| 27 May | 55352.80 | 3896.95 | -157.3 | 18.49 | 476 | 286 | 3,433 | |||
| 26 May | 55572.00 | 4044 | 151.05 | 15.15 | 150 | 105 | 3,147 | |||
| 23 May | 55398.25 | 3905 | 364.7 | 12.68 | 201 | 144 | 3,040 | |||
| 22 May | 54941.30 | 3537.25 | -46.25 | 14.46 | 1,842 | 1,628 | 2,896 | |||
| 21 May | 55075.10 | 3577.3 | 55.4 | 7.94 | 59 | 19 | 1,258 | |||
| 20 May | 54877.35 | 3545 | -345 | 14.69 | 190 | 141 | 1,236 | |||
| 19 May | 55420.70 | 3890.2 | 0.2 | - | 117 | 41 | 1,096 | |||
| 16 May | 55354.90 | 3890 | 86.9 | - | 77 | 6 | 1,057 | |||
| 15 May | 55355.60 | 3814.9 | 478.6 | - | 257 | 186 | 1,052 | |||
| 14 May | 54801.30 | 3340 | -249 | - | 33 | 4 | 867 | |||
| 13 May | 54940.85 | 3589 | -521.8 | 5.10 | 27 | -5 | 863 | |||
| 12 May | 55382.85 | 4101.55 | 1384.65 | 13.32 | 89 | 35 | 867 | |||
| 9 May | 53595.25 | 2782.25 | -430.95 | 16.98 | 256 | -1 | 832 | |||
| 8 May | 54365.65 | 3102.8 | -273.95 | 15.54 | 20 | 2 | 833 | |||
| 7 May | 54610.90 | 3449.05 | 268.25 | 12.86 | 148 | -7 | 835 | |||
| 6 May | 54271.40 | 3167.6 | -587.4 | 15.22 | 106 | 25 | 841 | |||
|
|
||||||||||
| 5 May | 54919.50 | 3755 | -118.45 | 13.53 | 152 | -15 | 818 | |||
| 2 May | 55115.35 | 3875 | -60.45 | 11.04 | 74 | -25 | 834 | |||
| 30 Apr | 55087.15 | 3935.45 | -163.15 | 14.78 | 60 | 35 | 860 | |||
| 29 Apr | 55391.25 | 4097.2 | -107.1 | - | 31 | -1 | 826 | |||
| 28 Apr | 55432.80 | 4200 | 707.55 | - | 44 | 14 | 822 | |||
| 25 Apr | 54664.05 | 3374.3 | -519.05 | - | 207 | 3 | 808 | |||
| 24 Apr | 55201.40 | 3880 | -178.8 | - | 46 | 5 | 804 | |||
| 23 Apr | 55370.05 | 4096.4 | -101.85 | - | 39 | -5 | 800 | |||
| 22 Apr | 55647.20 | 4200 | 236.4 | - | 119 | -28 | 805 | |||
| 21 Apr | 55304.50 | 3995 | 976.2 | - | 689 | 141 | 834 | |||
| 17 Apr | 54290.20 | 3044.6 | 758.45 | - | 337 | -61 | 695 | |||
| 16 Apr | 53117.75 | 2350 | 445.55 | 10.28 | 982 | -217 | 765 | |||
| 15 Apr | 52379.50 | 1937.8 | 474.5 | 11.70 | 562 | 51 | 983 | |||
| 11 Apr | 51002.35 | 1449.35 | 211.95 | 15.26 | 208 | -29 | 932 | |||
| 9 Apr | 50240.15 | 1250 | -59.85 | 16.50 | 362 | 75 | 962 | |||
| 8 Apr | 50511.00 | 1326.35 | 186.2 | 15.66 | 357 | 28 | 882 | |||
| 7 Apr | 49860.10 | 1175 | -301.15 | 16.77 | 258 | 66 | 855 | |||
| 4 Apr | 51502.70 | 1478.8 | -109.05 | 11.33 | 779 | 100 | 790 | |||
| 3 Apr | 51597.35 | 1600.7 | 144.5 | 12.01 | 286 | 86 | 689 | |||
| 2 Apr | 51348.05 | 1499.95 | 227.15 | 12.13 | 453 | 309 | 604 | |||
| 1 Apr | 50827.50 | 1271.25 | -338.55 | 12.61 | 399 | 189 | 289 | |||
For Nifty Bank - strike price 52000 expiring on 26JUN2025
Delta for 52000 CE is -
Historical price for 52000 CE is as follows
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 3750, which was -357.05 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 3735
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 4153.65, which was 490.25 higher than the previous day. The implied volatity was 26.35, the open interest changed by -189 which decreased total open position to 3762
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 3680, which was -601.4 lower than the previous day. The implied volatity was -, the open interest changed by -389 which decreased total open position to 3957
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 4221, which was -415.65 lower than the previous day. The implied volatity was 20.90, the open interest changed by -198 which decreased total open position to 4347
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 4638.4, which was -133.05 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 4534
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 4800.8, which was -215.45 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 4562
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 5016, which was 257.5 higher than the previous day. The implied volatity was -, the open interest changed by -123 which decreased total open position to 4591
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 4764.7, which was 747.35 higher than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 4714
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 4060, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 4771
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 4020, which was 89.15 higher than the previous day. The implied volatity was 17.70, the open interest changed by -7 which decreased total open position to 4795
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 3917.2, which was -309.1 lower than the previous day. The implied volatity was 17.40, the open interest changed by 7 which increased total open position to 4803
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 4240, which was 110.9 higher than the previous day. The implied volatity was 17.29, the open interest changed by -20 which decreased total open position to 4795
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 4145, which was 271.6 higher than the previous day. The implied volatity was 12.29, the open interest changed by -33 which decreased total open position to 4814
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 4043.95, which was 163.05 higher than the previous day. The implied volatity was -, the open interest changed by 940 which increased total open position to 4831
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 3875, which was -33.05 lower than the previous day. The implied volatity was 12.74, the open interest changed by 458 which increased total open position to 3892
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 3896.95, which was -157.3 lower than the previous day. The implied volatity was 18.49, the open interest changed by 286 which increased total open position to 3433
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 4044, which was 151.05 higher than the previous day. The implied volatity was 15.15, the open interest changed by 105 which increased total open position to 3147
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 3905, which was 364.7 higher than the previous day. The implied volatity was 12.68, the open interest changed by 144 which increased total open position to 3040
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 3537.25, which was -46.25 lower than the previous day. The implied volatity was 14.46, the open interest changed by 1628 which increased total open position to 2896
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 3577.3, which was 55.4 higher than the previous day. The implied volatity was 7.94, the open interest changed by 19 which increased total open position to 1258
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 3545, which was -345 lower than the previous day. The implied volatity was 14.69, the open interest changed by 141 which increased total open position to 1236
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 3890.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 1096
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 3890, which was 86.9 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 1057
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 3814.9, which was 478.6 higher than the previous day. The implied volatity was -, the open interest changed by 186 which increased total open position to 1052
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 3340, which was -249 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 867
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 3589, which was -521.8 lower than the previous day. The implied volatity was 5.10, the open interest changed by -5 which decreased total open position to 863
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 4101.55, which was 1384.65 higher than the previous day. The implied volatity was 13.32, the open interest changed by 35 which increased total open position to 867
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 2782.25, which was -430.95 lower than the previous day. The implied volatity was 16.98, the open interest changed by -1 which decreased total open position to 832
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 3102.8, which was -273.95 lower than the previous day. The implied volatity was 15.54, the open interest changed by 2 which increased total open position to 833
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 3449.05, which was 268.25 higher than the previous day. The implied volatity was 12.86, the open interest changed by -7 which decreased total open position to 835
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 3167.6, which was -587.4 lower than the previous day. The implied volatity was 15.22, the open interest changed by 25 which increased total open position to 841
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 3755, which was -118.45 lower than the previous day. The implied volatity was 13.53, the open interest changed by -15 which decreased total open position to 818
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 3875, which was -60.45 lower than the previous day. The implied volatity was 11.04, the open interest changed by -25 which decreased total open position to 834
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 3935.45, which was -163.15 lower than the previous day. The implied volatity was 14.78, the open interest changed by 35 which increased total open position to 860
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 4097.2, which was -107.1 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 826
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 4200, which was 707.55 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 822
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 3374.3, which was -519.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 808
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 3880, which was -178.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 804
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 4096.4, which was -101.85 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 800
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 4200, which was 236.4 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 805
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 3995, which was 976.2 higher than the previous day. The implied volatity was -, the open interest changed by 141 which increased total open position to 834
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 3044.6, which was 758.45 higher than the previous day. The implied volatity was -, the open interest changed by -61 which decreased total open position to 695
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 2350, which was 445.55 higher than the previous day. The implied volatity was 10.28, the open interest changed by -217 which decreased total open position to 765
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 1937.8, which was 474.5 higher than the previous day. The implied volatity was 11.70, the open interest changed by 51 which increased total open position to 983
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 1449.35, which was 211.95 higher than the previous day. The implied volatity was 15.26, the open interest changed by -29 which decreased total open position to 932
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 1250, which was -59.85 lower than the previous day. The implied volatity was 16.50, the open interest changed by 75 which increased total open position to 962
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 1326.35, which was 186.2 higher than the previous day. The implied volatity was 15.66, the open interest changed by 28 which increased total open position to 882
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 1175, which was -301.15 lower than the previous day. The implied volatity was 16.77, the open interest changed by 66 which increased total open position to 855
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 1478.8, which was -109.05 lower than the previous day. The implied volatity was 11.33, the open interest changed by 100 which increased total open position to 790
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 1600.7, which was 144.5 higher than the previous day. The implied volatity was 12.01, the open interest changed by 86 which increased total open position to 689
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 1499.95, which was 227.15 higher than the previous day. The implied volatity was 12.13, the open interest changed by 309 which increased total open position to 604
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 1271.25, which was -338.55 lower than the previous day. The implied volatity was 12.61, the open interest changed by 189 which increased total open position to 289
| BANKNIFTY 26JUN2025 52000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 6.09
Theta: -7.74
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Jun | 55714.15 | 25.85 | -1.8 | 24.29 | 35,318 | -1,151 | 21,736 |
| 16 Jun | 55944.90 | 27 | -22.25 | 24.78 | 57,420 | -4,491 | 23,192 |
| 13 Jun | 55527.35 | 49.3 | 25.85 | 22.72 | 59,247 | 573 | 27,774 |
| 12 Jun | 56082.55 | 24.25 | 4.5 | 20.92 | 36,114 | -3,247 | 27,177 |
| 11 Jun | 56459.75 | 20.25 | -8 | 21.30 | 38,360 | 5,780 | 30,383 |
| 10 Jun | 56629.10 | 28.5 | 1.75 | 22.39 | 31,750 | 531 | 24,576 |
| 9 Jun | 56839.60 | 27.5 | -6.05 | 22.60 | 40,185 | -919 | 23,984 |
| 6 Jun | 56578.40 | 34.5 | -18.9 | 20.93 | 77,411 | 3,630 | 24,879 |
| 5 Jun | 55760.85 | 53 | -12.2 | 19.44 | 36,480 | 713 | 21,279 |
| 4 Jun | 55676.85 | 65.65 | -18.3 | 19.40 | 48,768 | 729 | 20,716 |
| 3 Jun | 55599.95 | 89.1 | -2.1 | 19.92 | 39,199 | -1,452 | 20,169 |
| 2 Jun | 55903.40 | 92.8 | -2.85 | 20.92 | 43,603 | 2,432 | 21,816 |
| 30 May | 55749.70 | 95 | -13.1 | 19.63 | 37,228 | 6,159 | 19,265 |
| 29 May | 55546.05 | 96.6 | -66.35 | 19.37 | 20,244 | 1,509 | 12,938 |
| 28 May | 55417.00 | 165.7 | -39.35 | 20.82 | 8,559 | 1,190 | 11,406 |
| 27 May | 55352.80 | 207.9 | 17.15 | 21.56 | 17,630 | 545 | 10,238 |
| 26 May | 55572.00 | 191.95 | 1.1 | 21.53 | 6,769 | -22 | 9,695 |
| 23 May | 55398.25 | 188.55 | -16.4 | 20.02 | 14,474 | 1,981 | 9,716 |
| 22 May | 54941.30 | 218 | -16.4 | 19.15 | 15,764 | 998 | 7,615 |
| 21 May | 55075.10 | 236 | -0.85 | 19.79 | 5,629 | 888 | 6,611 |
| 20 May | 54877.35 | 231.8 | 10.8 | 18.97 | 2,715 | 118 | 5,720 |
| 19 May | 55420.70 | 224.9 | 5.6 | 20.18 | 3,616 | 39 | 5,637 |
| 16 May | 55354.90 | 214 | -33.45 | 19.17 | 2,360 | 424 | 5,615 |
| 15 May | 55355.60 | 250 | -73 | 19.87 | 6,697 | -567 | 5,218 |
| 14 May | 54801.30 | 312.95 | -17.7 | 19.58 | 5,551 | 7 | 5,793 |
| 13 May | 54940.85 | 338 | 19.5 | 20.30 | 6,575 | 768 | 5,797 |
| 12 May | 55382.85 | 314.95 | -488.95 | 21.12 | 7,848 | -286 | 5,024 |
| 9 May | 53595.25 | 775.45 | 95.9 | 22.32 | 6,539 | 1,956 | 5,310 |
| 8 May | 54365.65 | 704.6 | 159.55 | 22.97 | 3,232 | 174 | 3,363 |
| 7 May | 54610.90 | 542.35 | -67.8 | 22.02 | 2,468 | 308 | 3,208 |
| 6 May | 54271.40 | 633.7 | 145.3 | 21.71 | 1,926 | 232 | 2,903 |
| 5 May | 54919.50 | 482.8 | -25.65 | 21.61 | 1,480 | 145 | 2,681 |
| 2 May | 55115.35 | 515 | 11.1 | 22.20 | 1,651 | 249 | 2,534 |
| 30 Apr | 55087.15 | 480.05 | 26.3 | 21.02 | 2,081 | 129 | 2,288 |
| 29 Apr | 55391.25 | 465 | 46.8 | 21.68 | 1,602 | 158 | 2,182 |
| 28 Apr | 55432.80 | 419.9 | -152.4 | 21.08 | 1,138 | 18 | 2,170 |
| 25 Apr | 54664.05 | 584.95 | 136.1 | 20.80 | 2,006 | 227 | 2,161 |
| 24 Apr | 55201.40 | 454.95 | 63.6 | 20.37 | 1,301 | 361 | 1,928 |
| 23 Apr | 55370.05 | 392.4 | 31.55 | 19.63 | 462 | 29 | 1,566 |
| 22 Apr | 55647.20 | 379.9 | 9.45 | 20.04 | 1,242 | 126 | 1,556 |
| 21 Apr | 55304.50 | 355 | -286.6 | 18.75 | 2,097 | 306 | 1,428 |
| 17 Apr | 54290.20 | 643.2 | -301.2 | 19.82 | 1,596 | 68 | 1,152 |
| 16 Apr | 53117.75 | 926.75 | -245.15 | 19.52 | 905 | 423 | 1,084 |
| 15 Apr | 52379.50 | 1159 | -678.85 | 19.49 | 795 | 393 | 657 |
| 11 Apr | 51002.35 | 1850 | -402.85 | 20.31 | 112 | 26 | 264 |
| 9 Apr | 50240.15 | 2298.75 | 228.2 | 21.18 | 104 | -60 | 238 |
| 8 Apr | 50511.00 | 2045.85 | -483.95 | 20.07 | 120 | 26 | 298 |
| 7 Apr | 49860.10 | 2508.2 | 1098.4 | 21.70 | 111 | -23 | 272 |
| 4 Apr | 51502.70 | 1380.35 | 74.25 | 17.52 | 390 | 52 | 295 |
| 3 Apr | 51597.35 | 1300 | -95.2 | 16.90 | 275 | 90 | 242 |
| 2 Apr | 51348.05 | 1329.7 | -270.25 | 16.26 | 206 | 108 | 144 |
| 1 Apr | 50827.50 | 1599.95 | 313.05 | 16.57 | 23 | 14 | 34 |
For Nifty Bank - strike price 52000 expiring on 26JUN2025
Delta for 52000 PE is -0.03
Historical price for 52000 PE is as follows
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 25.85, which was -1.8 lower than the previous day. The implied volatity was 24.29, the open interest changed by -1151 which decreased total open position to 21736
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 27, which was -22.25 lower than the previous day. The implied volatity was 24.78, the open interest changed by -4491 which decreased total open position to 23192
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 49.3, which was 25.85 higher than the previous day. The implied volatity was 22.72, the open interest changed by 573 which increased total open position to 27774
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 24.25, which was 4.5 higher than the previous day. The implied volatity was 20.92, the open interest changed by -3247 which decreased total open position to 27177
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 20.25, which was -8 lower than the previous day. The implied volatity was 21.30, the open interest changed by 5780 which increased total open position to 30383
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 28.5, which was 1.75 higher than the previous day. The implied volatity was 22.39, the open interest changed by 531 which increased total open position to 24576
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 27.5, which was -6.05 lower than the previous day. The implied volatity was 22.60, the open interest changed by -919 which decreased total open position to 23984
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 34.5, which was -18.9 lower than the previous day. The implied volatity was 20.93, the open interest changed by 3630 which increased total open position to 24879
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 53, which was -12.2 lower than the previous day. The implied volatity was 19.44, the open interest changed by 713 which increased total open position to 21279
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 65.65, which was -18.3 lower than the previous day. The implied volatity was 19.40, the open interest changed by 729 which increased total open position to 20716
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 89.1, which was -2.1 lower than the previous day. The implied volatity was 19.92, the open interest changed by -1452 which decreased total open position to 20169
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 92.8, which was -2.85 lower than the previous day. The implied volatity was 20.92, the open interest changed by 2432 which increased total open position to 21816
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 95, which was -13.1 lower than the previous day. The implied volatity was 19.63, the open interest changed by 6159 which increased total open position to 19265
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 96.6, which was -66.35 lower than the previous day. The implied volatity was 19.37, the open interest changed by 1509 which increased total open position to 12938
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 165.7, which was -39.35 lower than the previous day. The implied volatity was 20.82, the open interest changed by 1190 which increased total open position to 11406
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 207.9, which was 17.15 higher than the previous day. The implied volatity was 21.56, the open interest changed by 545 which increased total open position to 10238
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 191.95, which was 1.1 higher than the previous day. The implied volatity was 21.53, the open interest changed by -22 which decreased total open position to 9695
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 188.55, which was -16.4 lower than the previous day. The implied volatity was 20.02, the open interest changed by 1981 which increased total open position to 9716
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 218, which was -16.4 lower than the previous day. The implied volatity was 19.15, the open interest changed by 998 which increased total open position to 7615
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 236, which was -0.85 lower than the previous day. The implied volatity was 19.79, the open interest changed by 888 which increased total open position to 6611
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 231.8, which was 10.8 higher than the previous day. The implied volatity was 18.97, the open interest changed by 118 which increased total open position to 5720
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 224.9, which was 5.6 higher than the previous day. The implied volatity was 20.18, the open interest changed by 39 which increased total open position to 5637
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 214, which was -33.45 lower than the previous day. The implied volatity was 19.17, the open interest changed by 424 which increased total open position to 5615
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 250, which was -73 lower than the previous day. The implied volatity was 19.87, the open interest changed by -567 which decreased total open position to 5218
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 312.95, which was -17.7 lower than the previous day. The implied volatity was 19.58, the open interest changed by 7 which increased total open position to 5793
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 338, which was 19.5 higher than the previous day. The implied volatity was 20.30, the open interest changed by 768 which increased total open position to 5797
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 314.95, which was -488.95 lower than the previous day. The implied volatity was 21.12, the open interest changed by -286 which decreased total open position to 5024
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 775.45, which was 95.9 higher than the previous day. The implied volatity was 22.32, the open interest changed by 1956 which increased total open position to 5310
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 704.6, which was 159.55 higher than the previous day. The implied volatity was 22.97, the open interest changed by 174 which increased total open position to 3363
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 542.35, which was -67.8 lower than the previous day. The implied volatity was 22.02, the open interest changed by 308 which increased total open position to 3208
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 633.7, which was 145.3 higher than the previous day. The implied volatity was 21.71, the open interest changed by 232 which increased total open position to 2903
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 482.8, which was -25.65 lower than the previous day. The implied volatity was 21.61, the open interest changed by 145 which increased total open position to 2681
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 515, which was 11.1 higher than the previous day. The implied volatity was 22.20, the open interest changed by 249 which increased total open position to 2534
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 480.05, which was 26.3 higher than the previous day. The implied volatity was 21.02, the open interest changed by 129 which increased total open position to 2288
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 465, which was 46.8 higher than the previous day. The implied volatity was 21.68, the open interest changed by 158 which increased total open position to 2182
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 419.9, which was -152.4 lower than the previous day. The implied volatity was 21.08, the open interest changed by 18 which increased total open position to 2170
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 584.95, which was 136.1 higher than the previous day. The implied volatity was 20.80, the open interest changed by 227 which increased total open position to 2161
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 454.95, which was 63.6 higher than the previous day. The implied volatity was 20.37, the open interest changed by 361 which increased total open position to 1928
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 392.4, which was 31.55 higher than the previous day. The implied volatity was 19.63, the open interest changed by 29 which increased total open position to 1566
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 379.9, which was 9.45 higher than the previous day. The implied volatity was 20.04, the open interest changed by 126 which increased total open position to 1556
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 355, which was -286.6 lower than the previous day. The implied volatity was 18.75, the open interest changed by 306 which increased total open position to 1428
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 643.2, which was -301.2 lower than the previous day. The implied volatity was 19.82, the open interest changed by 68 which increased total open position to 1152
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 926.75, which was -245.15 lower than the previous day. The implied volatity was 19.52, the open interest changed by 423 which increased total open position to 1084
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 1159, which was -678.85 lower than the previous day. The implied volatity was 19.49, the open interest changed by 393 which increased total open position to 657
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 1850, which was -402.85 lower than the previous day. The implied volatity was 20.31, the open interest changed by 26 which increased total open position to 264
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 2298.75, which was 228.2 higher than the previous day. The implied volatity was 21.18, the open interest changed by -60 which decreased total open position to 238
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 2045.85, which was -483.95 lower than the previous day. The implied volatity was 20.07, the open interest changed by 26 which increased total open position to 298
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 2508.2, which was 1098.4 higher than the previous day. The implied volatity was 21.70, the open interest changed by -23 which decreased total open position to 272
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 1380.35, which was 74.25 higher than the previous day. The implied volatity was 17.52, the open interest changed by 52 which increased total open position to 295
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 1300, which was -95.2 lower than the previous day. The implied volatity was 16.90, the open interest changed by 90 which increased total open position to 242
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 1329.7, which was -270.25 lower than the previous day. The implied volatity was 16.26, the open interest changed by 108 which increased total open position to 144
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 1599.95, which was 313.05 higher than the previous day. The implied volatity was 16.57, the open interest changed by 14 which increased total open position to 34
