BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Jun 2025 04:12 PM IST
| BANKNIFTY 26JUN2025 53100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 3.46
Theta: -17.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Jun | 55714.15 | 2700 | -342 | 14.77 | 4 | -2 | 102 | |||
| 16 Jun | 55944.90 | 3042 | 458.25 | 18.70 | 8 | 0 | 104 | |||
| 13 Jun | 55527.35 | 2583.75 | -629.25 | - | 20 | 4 | 105 | |||
| 12 Jun | 56082.55 | 3213 | -378 | 22.56 | 7 | -2 | 101 | |||
| 11 Jun | 56459.75 | 3591 | -150.95 | 18.58 | 6 | 0 | 103 | |||
| 10 Jun | 56629.10 | 3741.95 | -317.05 | 18.08 | 6 | 1 | 104 | |||
| 9 Jun | 56839.60 | 4059 | 354.2 | 21.51 | 8 | 4 | 103 | |||
| 6 Jun | 56578.40 | 3704.8 | 652.75 | - | 48 | 16 | 94 | |||
| 5 Jun | 55760.85 | 3052.05 | 0 | 0.00 | 0 | -2 | 0 | |||
| 4 Jun | 55676.85 | 3052.05 | 38.75 | 19.28 | 17 | -2 | 78 | |||
| 3 Jun | 55599.95 | 3015 | -81 | 20.66 | 53 | -3 | 89 | |||
| 2 Jun | 55903.40 | 3096 | -81 | - | 11 | -5 | 88 | |||
| 30 May | 55749.70 | 3177 | 249.5 | 16.79 | 7 | 0 | 89 | |||
| 29 May | 55546.05 | 2929.9 | 16.3 | - | 32 | 22 | 89 | |||
| 28 May | 55417.00 | 2916 | -34 | 15.76 | 30 | 22 | 61 | |||
| 27 May | 55352.80 | 2950 | -291.6 | 18.40 | 10 | 4 | 34 | |||
| 26 May | 55572.00 | 3241.6 | 514.6 | 20.71 | 20 | 10 | 31 | |||
| 23 May | 55398.25 | 2727 | 70.25 | - | 4 | 0 | 17 | |||
| 22 May | 54941.30 | 2656.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 May | 55075.10 | 2656.75 | 0 | 0.00 | 0 | 6 | 0 | |||
| 20 May | 54877.35 | 2656.75 | 333.2 | 16.07 | 9 | 6 | 17 | |||
| 19 May | 55420.70 | 2323.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 May | 55354.90 | 2323.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 May | 55355.60 | 2323.55 | 0 | 0.00 | 0 | -1 | 0 | |||
| 14 May | 54801.30 | 2323.55 | 245.65 | - | 1 | 0 | 12 | |||
| 13 May | 54940.85 | 2077.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 May | 55382.85 | 2077.9 | 0 | 0.00 | 0 | 6 | 0 | |||
| 9 May | 53595.25 | 2077.9 | -372.1 | 17.73 | 9 | 0 | 6 | |||
| 8 May | 54365.65 | 2450 | -125.3 | 18.17 | 2 | 0 | 4 | |||
| 7 May | 54610.90 | 2575.3 | 0 | 0.00 | 0 | -4 | 0 | |||
| 6 May | 54271.40 | 2575.3 | -372.9 | 18.82 | 11 | -5 | 3 | |||
| 5 May | 54919.50 | 2948.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 May | 55115.35 | 2948.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 30 Apr | 55087.15 | 2948.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 29 Apr | 55391.25 | 2948.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Apr | 55432.80 | 2948.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Apr | 54664.05 | 2948.2 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Apr | 55201.40 | 2948.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 55370.05 | 2948.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 55647.20 | 2948.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Apr | 55304.50 | 2948.2 | 1437.25 | - | 1 | 0 | 8 | |||
| 17 Apr | 54290.20 | 1510.95 | 0 | 0.00 | 0 | 1 | 0 | |||
| 16 Apr | 53117.75 | 1510.95 | 492.05 | 9.75 | 5 | 1 | 8 | |||
| 15 Apr | 52379.50 | 1018.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 51002.35 | 1018.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 50240.15 | 1018.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 50511.00 | 1018.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 49860.10 | 1018.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 51502.70 | 1018.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 51597.35 | 1018.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 51348.05 | 1018.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 50827.50 | 1018.9 | 0 | 0.00 | 0 | 0 | 0 | |||
For Nifty Bank - strike price 53100 expiring on 26JUN2025
Delta for 53100 CE is 0.98
Historical price for 53100 CE is as follows
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 2700, which was -342 lower than the previous day. The implied volatity was 14.77, the open interest changed by -2 which decreased total open position to 102
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 3042, which was 458.25 higher than the previous day. The implied volatity was 18.70, the open interest changed by 0 which decreased total open position to 104
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 2583.75, which was -629.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 105
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 3213, which was -378 lower than the previous day. The implied volatity was 22.56, the open interest changed by -2 which decreased total open position to 101
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 3591, which was -150.95 lower than the previous day. The implied volatity was 18.58, the open interest changed by 0 which decreased total open position to 103
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 3741.95, which was -317.05 lower than the previous day. The implied volatity was 18.08, the open interest changed by 1 which increased total open position to 104
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 4059, which was 354.2 higher than the previous day. The implied volatity was 21.51, the open interest changed by 4 which increased total open position to 103
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 3704.8, which was 652.75 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 94
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 3052.05, 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 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 3052.05, which was 38.75 higher than the previous day. The implied volatity was 19.28, the open interest changed by -2 which decreased total open position to 78
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 3015, which was -81 lower than the previous day. The implied volatity was 20.66, the open interest changed by -3 which decreased total open position to 89
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 3096, which was -81 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 88
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 3177, which was 249.5 higher than the previous day. The implied volatity was 16.79, the open interest changed by 0 which decreased total open position to 89
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 2929.9, which was 16.3 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 89
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 2916, which was -34 lower than the previous day. The implied volatity was 15.76, the open interest changed by 22 which increased total open position to 61
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 2950, which was -291.6 lower than the previous day. The implied volatity was 18.40, the open interest changed by 4 which increased total open position to 34
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 3241.6, which was 514.6 higher than the previous day. The implied volatity was 20.71, the open interest changed by 10 which increased total open position to 31
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 2727, which was 70.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 2656.75, 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 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 2656.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 2656.75, which was 333.2 higher than the previous day. The implied volatity was 16.07, the open interest changed by 6 which increased total open position to 17
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 2323.55, 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 2323.55, 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 2323.55, 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 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 2323.55, which was 245.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 2077.9, 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 2077.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 2077.9, which was -372.1 lower than the previous day. The implied volatity was 17.73, the open interest changed by 0 which decreased total open position to 6
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 2450, which was -125.3 lower than the previous day. The implied volatity was 18.17, the open interest changed by 0 which decreased total open position to 4
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 2575.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 2575.3, which was -372.9 lower than the previous day. The implied volatity was 18.82, the open interest changed by -5 which decreased total open position to 3
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 2948.2, 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 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 2948.2, 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 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 2948.2, 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 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 2948.2, 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 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 2948.2, 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 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 2948.2, 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 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 2948.2, 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 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 2948.2, 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 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 2948.2, 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 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 2948.2, which was 1437.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 1510.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 1510.95, which was 492.05 higher than the previous day. The implied volatity was 9.75, the open interest changed by 1 which increased total open position to 8
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 1018.9, 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 1018.9, 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 1018.9, 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 1018.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 1018.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 1018.9, 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 1018.9, 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 1018.9, 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 1018.9, 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
| BANKNIFTY 26JUN2025 53100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 10.83
Theta: -11.57
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Jun | 55714.15 | 50.6 | -0.9 | 20.87 | 3,282 | -357 | 1,158 |
| 16 Jun | 55944.90 | 49.4 | -50.2 | 21.47 | 6,043 | -389 | 1,571 |
| 13 Jun | 55527.35 | 94 | 44.65 | 20.07 | 6,320 | 171 | 1,985 |
| 12 Jun | 56082.55 | 49.95 | 11.75 | 18.59 | 4,392 | 1,160 | 1,837 |
| 11 Jun | 56459.75 | 39 | -10.55 | 18.96 | 1,814 | -256 | 687 |
| 10 Jun | 56629.10 | 51.3 | 1.7 | 20.05 | 2,589 | -27 | 985 |
| 9 Jun | 56839.60 | 52.05 | -13.45 | 20.64 | 2,352 | 9 | 1,031 |
| 6 Jun | 56578.40 | 67.45 | -45.25 | 19.25 | 6,434 | 201 | 1,039 |
| 5 Jun | 55760.85 | 111.3 | -24.95 | 18.06 | 2,290 | -100 | 839 |
| 4 Jun | 55676.85 | 134.6 | -30.35 | 18.05 | 3,227 | 391 | 957 |
| 3 Jun | 55599.95 | 178.5 | 5.35 | 18.74 | 3,412 | -85 | 579 |
| 2 Jun | 55903.40 | 170.4 | -9.8 | 19.51 | 3,850 | 74 | 668 |
| 30 May | 55749.70 | 177 | -34.35 | 18.37 | 3,536 | 321 | 631 |
| 29 May | 55546.05 | 187.2 | -96.15 | 18.46 | 386 | 119 | 311 |
| 28 May | 55417.00 | 275.95 | -58.75 | 19.36 | 165 | 40 | 197 |
| 27 May | 55352.80 | 332.55 | 27.75 | 20.07 | 247 | 37 | 158 |
| 26 May | 55572.00 | 311.65 | 4.7 | 20.19 | 40 | -2 | 122 |
| 23 May | 55398.25 | 300.2 | -54.05 | 18.56 | 51 | 23 | 122 |
| 22 May | 54941.30 | 350 | -25.6 | 17.66 | 39 | -5 | 99 |
| 21 May | 55075.10 | 370 | -19.35 | 18.32 | 59 | 12 | 104 |
| 20 May | 54877.35 | 389.65 | 34.65 | 17.95 | 44 | 6 | 93 |
| 19 May | 55420.70 | 355 | -6.85 | 18.93 | 12 | 5 | 89 |
| 16 May | 55354.90 | 361.85 | -20.45 | 18.40 | 2 | 1 | 83 |
| 15 May | 55355.60 | 378.9 | -121.7 | 18.51 | 59 | -30 | 82 |
| 14 May | 54801.30 | 490 | 18.25 | 18.56 | 41 | -12 | 109 |
| 13 May | 54940.85 | 471.75 | 34.55 | 18.50 | 54 | 18 | 121 |
| 12 May | 55382.85 | 428 | -693.3 | 19.25 | 151 | 53 | 87 |
| 9 May | 53595.25 | 1121.3 | 233.4 | 21.82 | 41 | 6 | 34 |
| 8 May | 54365.65 | 887.9 | 89.15 | 20.69 | 5 | -1 | 28 |
| 7 May | 54610.90 | 798.75 | 28.8 | 21.44 | 3 | 2 | 28 |
| 6 May | 54271.40 | 769.95 | 53.45 | 18.98 | 2 | 0 | 24 |
| 5 May | 54919.50 | 716.5 | 88.4 | 21.03 | 32 | -5 | 24 |
| 2 May | 55115.35 | 628.1 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Apr | 55087.15 | 628.1 | 0 | 0.00 | 0 | -3 | 0 |
| 29 Apr | 55391.25 | 628.1 | 64.1 | 20.37 | 7 | -3 | 29 |
| 28 Apr | 55432.80 | 564 | -74.05 | 19.67 | 23 | 3 | 33 |
| 25 Apr | 54664.05 | 650 | 11.95 | 0.00 | 0 | 0 | 0 |
| 24 Apr | 55201.40 | 650 | 91.65 | 19.55 | 17 | 1 | 31 |
| 23 Apr | 55370.05 | 558.35 | -369.5 | 18.67 | 8 | 0 | 22 |
| 22 Apr | 55647.20 | 927.85 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Apr | 55304.50 | 927.85 | 0 | 0.00 | 0 | 14 | 0 |
| 17 Apr | 54290.20 | 927.85 | -397.15 | 19.43 | 14 | 13 | 21 |
| 16 Apr | 53117.75 | 1325 | -974.85 | 19.39 | 8 | 0 | 0 |
| 15 Apr | 52379.50 | 2299.85 | 0 | 0.39 | 0 | 0 | 0 |
| 11 Apr | 51002.35 | 2299.85 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 50240.15 | 2299.85 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 50511.00 | 2299.85 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 49860.10 | 2299.85 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 51502.70 | 2299.85 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 51597.35 | 2299.85 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 51348.05 | 2299.85 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 50827.50 | 2299.85 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 53100 expiring on 26JUN2025
Delta for 53100 PE is -0.06
Historical price for 53100 PE is as follows
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 50.6, which was -0.9 lower than the previous day. The implied volatity was 20.87, the open interest changed by -357 which decreased total open position to 1158
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 49.4, which was -50.2 lower than the previous day. The implied volatity was 21.47, the open interest changed by -389 which decreased total open position to 1571
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 94, which was 44.65 higher than the previous day. The implied volatity was 20.07, the open interest changed by 171 which increased total open position to 1985
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 49.95, which was 11.75 higher than the previous day. The implied volatity was 18.59, the open interest changed by 1160 which increased total open position to 1837
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 39, which was -10.55 lower than the previous day. The implied volatity was 18.96, the open interest changed by -256 which decreased total open position to 687
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 51.3, which was 1.7 higher than the previous day. The implied volatity was 20.05, the open interest changed by -27 which decreased total open position to 985
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 52.05, which was -13.45 lower than the previous day. The implied volatity was 20.64, the open interest changed by 9 which increased total open position to 1031
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 67.45, which was -45.25 lower than the previous day. The implied volatity was 19.25, the open interest changed by 201 which increased total open position to 1039
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 111.3, which was -24.95 lower than the previous day. The implied volatity was 18.06, the open interest changed by -100 which decreased total open position to 839
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 134.6, which was -30.35 lower than the previous day. The implied volatity was 18.05, the open interest changed by 391 which increased total open position to 957
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 178.5, which was 5.35 higher than the previous day. The implied volatity was 18.74, the open interest changed by -85 which decreased total open position to 579
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 170.4, which was -9.8 lower than the previous day. The implied volatity was 19.51, the open interest changed by 74 which increased total open position to 668
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 177, which was -34.35 lower than the previous day. The implied volatity was 18.37, the open interest changed by 321 which increased total open position to 631
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 187.2, which was -96.15 lower than the previous day. The implied volatity was 18.46, the open interest changed by 119 which increased total open position to 311
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 275.95, which was -58.75 lower than the previous day. The implied volatity was 19.36, the open interest changed by 40 which increased total open position to 197
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 332.55, which was 27.75 higher than the previous day. The implied volatity was 20.07, the open interest changed by 37 which increased total open position to 158
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 311.65, which was 4.7 higher than the previous day. The implied volatity was 20.19, the open interest changed by -2 which decreased total open position to 122
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 300.2, which was -54.05 lower than the previous day. The implied volatity was 18.56, the open interest changed by 23 which increased total open position to 122
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 350, which was -25.6 lower than the previous day. The implied volatity was 17.66, the open interest changed by -5 which decreased total open position to 99
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 370, which was -19.35 lower than the previous day. The implied volatity was 18.32, the open interest changed by 12 which increased total open position to 104
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 389.65, which was 34.65 higher than the previous day. The implied volatity was 17.95, the open interest changed by 6 which increased total open position to 93
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 355, which was -6.85 lower than the previous day. The implied volatity was 18.93, the open interest changed by 5 which increased total open position to 89
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 361.85, which was -20.45 lower than the previous day. The implied volatity was 18.40, the open interest changed by 1 which increased total open position to 83
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 378.9, which was -121.7 lower than the previous day. The implied volatity was 18.51, the open interest changed by -30 which decreased total open position to 82
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 490, which was 18.25 higher than the previous day. The implied volatity was 18.56, the open interest changed by -12 which decreased total open position to 109
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 471.75, which was 34.55 higher than the previous day. The implied volatity was 18.50, the open interest changed by 18 which increased total open position to 121
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 428, which was -693.3 lower than the previous day. The implied volatity was 19.25, the open interest changed by 53 which increased total open position to 87
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 1121.3, which was 233.4 higher than the previous day. The implied volatity was 21.82, the open interest changed by 6 which increased total open position to 34
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 887.9, which was 89.15 higher than the previous day. The implied volatity was 20.69, the open interest changed by -1 which decreased total open position to 28
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 798.75, which was 28.8 higher than the previous day. The implied volatity was 21.44, the open interest changed by 2 which increased total open position to 28
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 769.95, which was 53.45 higher than the previous day. The implied volatity was 18.98, the open interest changed by 0 which decreased total open position to 24
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 716.5, which was 88.4 higher than the previous day. The implied volatity was 21.03, the open interest changed by -5 which decreased total open position to 24
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 628.1, 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 628.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 628.1, which was 64.1 higher than the previous day. The implied volatity was 20.37, the open interest changed by -3 which decreased total open position to 29
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 564, which was -74.05 lower than the previous day. The implied volatity was 19.67, the open interest changed by 3 which increased total open position to 33
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 650, which was 11.95 higher 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 650, which was 91.65 higher than the previous day. The implied volatity was 19.55, the open interest changed by 1 which increased total open position to 31
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 558.35, which was -369.5 lower than the previous day. The implied volatity was 18.67, the open interest changed by 0 which decreased total open position to 22
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 927.85, 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 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 927.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 927.85, which was -397.15 lower than the previous day. The implied volatity was 19.43, the open interest changed by 13 which increased total open position to 21
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 1325, which was -974.85 lower than the previous day. The implied volatity was 19.39, 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 2299.85, which was 0 lower than the previous day. The implied volatity was 0.39, 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 2299.85, 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 2299.85, 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 2299.85, 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 2299.85, 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 2299.85, 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 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 2299.85, 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 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 2299.85, 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 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 2299.85, 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
