BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Jun 2025 04:12 PM IST
| BANKNIFTY 26JUN2025 52300 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 | 3452.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Jun | 55944.90 | 3452.3 | 0 | 0.00 | 0 | -2 | 0 | |||
| 13 Jun | 55527.35 | 3452.3 | -346.7 | - | 3 | -1 | 18 | |||
| 12 Jun | 56082.55 | 3799 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Jun | 56459.75 | 3799 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Jun | 56629.10 | 3799 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Jun | 56839.60 | 3799 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Jun | 56578.40 | 3799 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Jun | 55760.85 | 3799 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Jun | 55676.85 | 3799 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Jun | 55599.95 | 3799 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Jun | 55903.40 | 3799 | 0 | 0.00 | 0 | 2 | 0 | |||
| 30 May | 55749.70 | 3799 | 224.9 | - | 6 | 1 | 18 | |||
| 29 May | 55546.05 | 3574.1 | -75.9 | - | 6 | 2 | 16 | |||
| 28 May | 55417.00 | 3650 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 May | 55352.80 | 3650 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 May | 55572.00 | 3650 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 May | 55398.25 | 3650 | 687.9 | 14.44 | 2 | 1 | 15 | |||
| 22 May | 54941.30 | 2962.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 May | 55075.10 | 2962.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 May | 54877.35 | 2962.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 May | 55420.70 | 2962.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 May | 55354.90 | 2962.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 May | 55355.60 | 2962.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 May | 54801.30 | 2962.1 | 512.1 | - | 1 | 0 | 14 | |||
| 13 May | 54940.85 | 2450 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 May | 55382.85 | 2450 | 0 | 0.00 | 0 | -12 | 0 | |||
| 9 May | 53595.25 | 2450 | -644.65 | 15.12 | 19 | -11 | 15 | |||
| 8 May | 54365.65 | 3094.65 | 0 | 0.00 | 0 | -7 | 0 | |||
| 7 May | 54610.90 | 3094.65 | -560.8 | 9.95 | 10 | 0 | 33 | |||
| 6 May | 54271.40 | 3655.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 May | 54919.50 | 3655.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 May | 55115.35 | 3655.45 | -218.9 | 13.03 | 3 | 0 | 33 | |||
| 30 Apr | 55087.15 | 3874.35 | -47.1 | 18.62 | 3 | 0 | 33 | |||
| 29 Apr | 55391.25 | 3921.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Apr | 55432.80 | 3921.45 | 173.75 | - | 1 | 0 | 33 | |||
| 25 Apr | 54664.05 | 3747.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Apr | 55201.40 | 3747.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 55370.05 | 3747.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 55647.20 | 3747.7 | 0 | 0.00 | 0 | -1 | 0 | |||
| 21 Apr | 55304.50 | 3747.7 | 1679.45 | - | 3 | 0 | 34 | |||
| 17 Apr | 54290.20 | 2108.5 | 40.25 | 0.00 | 0 | -5 | 0 | |||
| 16 Apr | 53117.75 | 2108.5 | 345.25 | 10.14 | 6 | -5 | 34 | |||
| 15 Apr | 52379.50 | 1763.25 | 837.05 | 11.98 | 9 | 39 | 39 | |||
| 11 Apr | 51002.35 | 926.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 50240.15 | 926.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 50511.00 | 926.2 | 0 | 0.00 | 0 | 20 | 0 | |||
| 7 Apr | 49860.10 | 926.2 | -285.35 | 15.18 | 20 | 1 | 19 | |||
| 4 Apr | 51502.70 | 1211.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 1211.55 | 0 | 0.00 | 0 | 1 | 0 | |||
| 2 Apr | 51348.05 | 1211.55 | 73.85 | 10.82 | 2 | 1 | 18 | |||
| 1 Apr | 50827.50 | 1137.7 | -961.1 | 12.67 | 17 | 15 | 15 | |||
For Nifty Bank - strike price 52300 expiring on 26JUN2025
Delta for 52300 CE is 0.00
Historical price for 52300 CE is as follows
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 3452.3, 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 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 3452.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 3452.3, which was -346.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 18
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 3799, 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 3799, 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 3799, 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 3799, 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 3799, 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 3799, 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 3799, 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 3799, 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 3799, 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 May BANKNIFTY was trading at 55749.70. The strike last trading price was 3799, which was 224.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 18
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 3574.1, which was -75.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 16
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 3650, 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 3650, 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 3650, 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 3650, which was 687.9 higher than the previous day. The implied volatity was 14.44, the open interest changed by 1 which increased total open position to 15
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 2962.1, 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 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 2962.1, 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 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 2962.1, 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 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 2962.1, 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 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 2962.1, 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 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 2962.1, 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 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 2962.1, which was 512.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 2450, 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 2450, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -12 which decreased total open position to 0
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 2450, which was -644.65 lower than the previous day. The implied volatity was 15.12, the open interest changed by -11 which decreased total open position to 15
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 3094.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 3094.65, which was -560.8 lower than the previous day. The implied volatity was 9.95, the open interest changed by 0 which decreased total open position to 33
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 3655.45, 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 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 3655.45, 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 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 3655.45, which was -218.9 lower than the previous day. The implied volatity was 13.03, the open interest changed by 0 which decreased total open position to 33
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 3874.35, which was -47.1 lower than the previous day. The implied volatity was 18.62, the open interest changed by 0 which decreased total open position to 33
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 3921.45, 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 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 3921.45, which was 173.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 3747.7, 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 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 3747.7, 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 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 3747.7, 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 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 3747.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 3747.7, which was 1679.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 2108.5, which was 40.25 higher than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 2108.5, which was 345.25 higher than the previous day. The implied volatity was 10.14, the open interest changed by -5 which decreased total open position to 34
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 1763.25, which was 837.05 higher than the previous day. The implied volatity was 11.98, the open interest changed by 39 which increased total open position to 39
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 926.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 926.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 926.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 926.2, which was -285.35 lower than the previous day. The implied volatity was 15.18, the open interest changed by 1 which increased total open position to 19
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 1211.55, 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 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 1211.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 1211.55, which was 73.85 higher than the previous day. The implied volatity was 10.82, the open interest changed by 1 which increased total open position to 18
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 1137.7, which was -961.1 lower than the previous day. The implied volatity was 12.67, the open interest changed by 15 which increased total open position to 15
| BANKNIFTY 26JUN2025 52300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 6.95
Theta: -8.40
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Jun | 55714.15 | 29.65 | -3.9 | 23.20 | 2,716 | -501 | 648 |
| 16 Jun | 55944.90 | 32.3 | -28.15 | 23.98 | 4,209 | 112 | 1,137 |
| 13 Jun | 55527.35 | 58.05 | 30.7 | 21.97 | 4,355 | 394 | 1,059 |
| 12 Jun | 56082.55 | 30.4 | 5.95 | 20.41 | 2,126 | -224 | 761 |
| 11 Jun | 56459.75 | 24.4 | -8.45 | 20.71 | 1,723 | -26 | 982 |
| 10 Jun | 56629.10 | 33.55 | 2 | 21.79 | 2,985 | 62 | 999 |
| 9 Jun | 56839.60 | 32.7 | -6.9 | 22.07 | 1,121 | 93 | 950 |
| 6 Jun | 56578.40 | 39.35 | -25.1 | 20.29 | 4,858 | 107 | 860 |
| 5 Jun | 55760.85 | 62.5 | -16.75 | 18.93 | 2,704 | 30 | 770 |
| 4 Jun | 55676.85 | 77.95 | -20 | 18.92 | 3,225 | 96 | 752 |
| 3 Jun | 55599.95 | 107 | -1.85 | 19.56 | 4,909 | -162 | 678 |
| 2 Jun | 55903.40 | 107 | -5.2 | 20.41 | 3,540 | 425 | 864 |
| 30 May | 55749.70 | 110.55 | -17.05 | 19.19 | 3,457 | 256 | 443 |
| 29 May | 55546.05 | 109.5 | -80.05 | 18.82 | 357 | 87 | 189 |
| 28 May | 55417.00 | 182 | -44.4 | 20.15 | 51 | 15 | 103 |
| 27 May | 55352.80 | 232.8 | 18.25 | 21.07 | 76 | 6 | 88 |
| 26 May | 55572.00 | 210.8 | -3.55 | 20.91 | 22 | 6 | 82 |
| 23 May | 55398.25 | 205.7 | -74.55 | 19.41 | 51 | 17 | 76 |
| 22 May | 54941.30 | 280.25 | 0 | 19.55 | 2 | 0 | 61 |
| 21 May | 55075.10 | 280.25 | 14.2 | 19.72 | 29 | -8 | 61 |
| 20 May | 54877.35 | 266.05 | 15.15 | 18.66 | 39 | 5 | 69 |
| 19 May | 55420.70 | 250.9 | 5.1 | 19.74 | 6 | 3 | 65 |
| 16 May | 55354.90 | 245.8 | -124.3 | 18.91 | 1 | 0 | 62 |
| 15 May | 55355.60 | 370.1 | 0 | 0.00 | 0 | 4 | 0 |
| 14 May | 54801.30 | 370.1 | 0 | 19.63 | 4 | 0 | 58 |
| 13 May | 54940.85 | 370.1 | -19.95 | 19.83 | 3 | 0 | 58 |
| 12 May | 55382.85 | 390.05 | -448 | 21.68 | 69 | 26 | 58 |
| 9 May | 53595.25 | 838.05 | 277.35 | 21.86 | 36 | 23 | 32 |
| 8 May | 54365.65 | 560.7 | 0 | 0.00 | 0 | 0 | 0 |
| 7 May | 54610.90 | 560.7 | -50.3 | 21.14 | 2 | 1 | 10 |
| 6 May | 54271.40 | 611 | 79.75 | 20.12 | 2 | 0 | 9 |
| 5 May | 54919.50 | 512.15 | -42.9 | 20.99 | 10 | 3 | 12 |
| 2 May | 55115.35 | 555.05 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Apr | 55087.15 | 555.05 | 69.2 | 21.19 | 1 | 0 | 9 |
| 29 Apr | 55391.25 | 485.85 | -0.3 | 21.01 | 2 | 0 | 10 |
| 28 Apr | 55432.80 | 486.15 | 67.15 | 21.16 | 6 | 1 | 10 |
| 25 Apr | 54664.05 | 419 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Apr | 55201.40 | 419 | 0 | 0.00 | 0 | 4 | 0 |
| 23 Apr | 55370.05 | 419 | 29 | 19.15 | 4 | 1 | 6 |
| 22 Apr | 55647.20 | 390 | -22.5 | 19.33 | 3 | 0 | 5 |
| 21 Apr | 55304.50 | 410 | -391.9 | 18.79 | 2 | 1 | 5 |
| 17 Apr | 54290.20 | 801.9 | -237.95 | 20.89 | 2 | 0 | 2 |
| 16 Apr | 53117.75 | 1039.85 | -841.15 | 19.66 | 2 | 0 | 0 |
| 15 Apr | 52379.50 | 1881 | 0 | 1.18 | 0 | 0 | 0 |
| 11 Apr | 51002.35 | 1881 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 50240.15 | 1881 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 50511.00 | 1881 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 49860.10 | 1881 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 51502.70 | 1881 | 0 | 0.41 | 0 | 0 | 0 |
| 3 Apr | 51597.35 | 1881 | 0 | 0.48 | 0 | 0 | 0 |
| 2 Apr | 51348.05 | 1881 | 0 | 0.28 | 0 | 0 | 0 |
| 1 Apr | 50827.50 | 1881 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 52300 expiring on 26JUN2025
Delta for 52300 PE is -0.04
Historical price for 52300 PE is as follows
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 29.65, which was -3.9 lower than the previous day. The implied volatity was 23.20, the open interest changed by -501 which decreased total open position to 648
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 32.3, which was -28.15 lower than the previous day. The implied volatity was 23.98, the open interest changed by 112 which increased total open position to 1137
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 58.05, which was 30.7 higher than the previous day. The implied volatity was 21.97, the open interest changed by 394 which increased total open position to 1059
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 30.4, which was 5.95 higher than the previous day. The implied volatity was 20.41, the open interest changed by -224 which decreased total open position to 761
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 24.4, which was -8.45 lower than the previous day. The implied volatity was 20.71, the open interest changed by -26 which decreased total open position to 982
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 33.55, which was 2 higher than the previous day. The implied volatity was 21.79, the open interest changed by 62 which increased total open position to 999
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 32.7, which was -6.9 lower than the previous day. The implied volatity was 22.07, the open interest changed by 93 which increased total open position to 950
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 39.35, which was -25.1 lower than the previous day. The implied volatity was 20.29, the open interest changed by 107 which increased total open position to 860
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 62.5, which was -16.75 lower than the previous day. The implied volatity was 18.93, the open interest changed by 30 which increased total open position to 770
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 77.95, which was -20 lower than the previous day. The implied volatity was 18.92, the open interest changed by 96 which increased total open position to 752
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 107, which was -1.85 lower than the previous day. The implied volatity was 19.56, the open interest changed by -162 which decreased total open position to 678
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 107, which was -5.2 lower than the previous day. The implied volatity was 20.41, the open interest changed by 425 which increased total open position to 864
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 110.55, which was -17.05 lower than the previous day. The implied volatity was 19.19, the open interest changed by 256 which increased total open position to 443
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 109.5, which was -80.05 lower than the previous day. The implied volatity was 18.82, the open interest changed by 87 which increased total open position to 189
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 182, which was -44.4 lower than the previous day. The implied volatity was 20.15, the open interest changed by 15 which increased total open position to 103
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 232.8, which was 18.25 higher than the previous day. The implied volatity was 21.07, the open interest changed by 6 which increased total open position to 88
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 210.8, which was -3.55 lower than the previous day. The implied volatity was 20.91, the open interest changed by 6 which increased total open position to 82
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 205.7, which was -74.55 lower than the previous day. The implied volatity was 19.41, the open interest changed by 17 which increased total open position to 76
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 280.25, which was 0 lower than the previous day. The implied volatity was 19.55, the open interest changed by 0 which decreased total open position to 61
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 280.25, which was 14.2 higher than the previous day. The implied volatity was 19.72, the open interest changed by -8 which decreased total open position to 61
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 266.05, which was 15.15 higher than the previous day. The implied volatity was 18.66, the open interest changed by 5 which increased total open position to 69
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 250.9, which was 5.1 higher than the previous day. The implied volatity was 19.74, the open interest changed by 3 which increased total open position to 65
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 245.8, which was -124.3 lower than the previous day. The implied volatity was 18.91, the open interest changed by 0 which decreased total open position to 62
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 370.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 370.1, which was 0 lower than the previous day. The implied volatity was 19.63, the open interest changed by 0 which decreased total open position to 58
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 370.1, which was -19.95 lower than the previous day. The implied volatity was 19.83, the open interest changed by 0 which decreased total open position to 58
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 390.05, which was -448 lower than the previous day. The implied volatity was 21.68, the open interest changed by 26 which increased total open position to 58
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 838.05, which was 277.35 higher than the previous day. The implied volatity was 21.86, the open interest changed by 23 which increased total open position to 32
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 560.7, 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 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 560.7, which was -50.3 lower than the previous day. The implied volatity was 21.14, the open interest changed by 1 which increased total open position to 10
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 611, which was 79.75 higher than the previous day. The implied volatity was 20.12, the open interest changed by 0 which decreased total open position to 9
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 512.15, which was -42.9 lower than the previous day. The implied volatity was 20.99, the open interest changed by 3 which increased total open position to 12
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 555.05, 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 555.05, which was 69.2 higher than the previous day. The implied volatity was 21.19, the open interest changed by 0 which decreased total open position to 9
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 485.85, which was -0.3 lower than the previous day. The implied volatity was 21.01, the open interest changed by 0 which decreased total open position to 10
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 486.15, which was 67.15 higher than the previous day. The implied volatity was 21.16, the open interest changed by 1 which increased total open position to 10
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 419, 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 419, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 419, which was 29 higher than the previous day. The implied volatity was 19.15, the open interest changed by 1 which increased total open position to 6
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 390, which was -22.5 lower than the previous day. The implied volatity was 19.33, the open interest changed by 0 which decreased total open position to 5
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 410, which was -391.9 lower than the previous day. The implied volatity was 18.79, the open interest changed by 1 which increased total open position to 5
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 801.9, which was -237.95 lower than the previous day. The implied volatity was 20.89, the open interest changed by 0 which decreased total open position to 2
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 1039.85, which was -841.15 lower than the previous day. The implied volatity was 19.66, 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 1881, which was 0 lower than the previous day. The implied volatity was 1.18, 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 1881, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 1881, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 1881, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 1881, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 1881, which was 0 lower than the previous day. The implied volatity was 0.41, 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 1881, which was 0 lower than the previous day. The implied volatity was 0.48, 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 1881, which was 0 lower than the previous day. The implied volatity was 0.28, 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 1881, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
