BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
17 Jun 2025 04:12 PM IST
| BANKNIFTY 26JUN2025 53500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 3.51
Theta: -16.82
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Jun | 55714.15 | 2300 | -369.45 | 12.56 | 117 | -34 | 1,655 | |||
| 16 Jun | 55944.90 | 2691.4 | 447.6 | 20.93 | 121 | 8 | 1,690 | |||
| 13 Jun | 55527.35 | 2270.05 | -546.9 | 9.27 | 894 | -543 | 1,685 | |||
| 12 Jun | 56082.55 | 2785.75 | -426.9 | 18.74 | 256 | -83 | 2,231 | |||
| 11 Jun | 56459.75 | 3204.35 | -92.2 | 17.27 | 117 | -9 | 2,315 | |||
| 10 Jun | 56629.10 | 3277 | -288.2 | - | 319 | -209 | 2,328 | |||
| 9 Jun | 56839.60 | 3549 | 207.35 | - | 98 | -42 | 2,550 | |||
| 6 Jun | 56578.40 | 3343.05 | 683.6 | - | 1,104 | -111 | 2,593 | |||
| 5 Jun | 55760.85 | 2690 | 43.5 | 14.28 | 347 | 33 | 2,706 | |||
| 4 Jun | 55676.85 | 2644.7 | 43.45 | 17.01 | 134 | -33 | 2,673 | |||
| 3 Jun | 55599.95 | 2568.25 | -300.9 | 17.18 | 696 | 169 | 2,711 | |||
| 2 Jun | 55903.40 | 2888.5 | 110.95 | 17.86 | 273 | 12 | 2,542 | |||
| 30 May | 55749.70 | 2784.75 | 225.75 | 15.30 | 713 | 109 | 2,530 | |||
| 29 May | 55546.05 | 2702.95 | 123.7 | 10.45 | 1,559 | 863 | 2,420 | |||
| 28 May | 55417.00 | 2560 | -69.1 | 15.27 | 3,817 | 331 | 1,570 | |||
| 27 May | 55352.80 | 2649.8 | -93.45 | 18.78 | 563 | 324 | 1,240 | |||
| 26 May | 55572.00 | 2736.45 | 133.95 | 16.25 | 63 | -27 | 916 | |||
| 23 May | 55398.25 | 2605 | 338.5 | 14.75 | 90 | 15 | 944 | |||
| 22 May | 54941.30 | 2273.75 | -74.35 | 14.85 | 664 | 31 | 930 | |||
| 21 May | 55075.10 | 2359.7 | 52.55 | 14.47 | 91 | -1 | 898 | |||
| 20 May | 54877.35 | 2313.45 | -236.55 | 15.38 | 70 | -9 | 899 | |||
| 19 May | 55420.70 | 2550 | -20.6 | 11.41 | 80 | 13 | 907 | |||
| 16 May | 55354.90 | 2570.6 | 68.35 | 11.47 | 8 | -1 | 894 | |||
| 15 May | 55355.60 | 2495.45 | 297.4 | 8.88 | 149 | -5 | 896 | |||
| 14 May | 54801.30 | 2217.45 | -107.4 | 12.07 | 835 | -67 | 909 | |||
| 13 May | 54940.85 | 2296.95 | -482.05 | 11.57 | 41 | 15 | 978 | |||
| 12 May | 55382.85 | 2800 | 1096.1 | 13.92 | 283 | -69 | 980 | |||
|
|
||||||||||
| 9 May | 53595.25 | 1600.5 | -519.9 | 14.53 | 863 | 158 | 1,049 | |||
| 8 May | 54365.65 | 2090.7 | -191.45 | 16.78 | 114 | 50 | 916 | |||
| 7 May | 54610.90 | 2288 | 203.5 | 14.13 | 20 | -2 | 862 | |||
| 6 May | 54271.40 | 2043.65 | -508.9 | 15.03 | 52 | 12 | 865 | |||
| 5 May | 54919.50 | 2552.55 | -137.45 | 14.37 | 144 | -45 | 853 | |||
| 2 May | 55115.35 | 2690 | 29.2 | 13.76 | 4 | -2 | 898 | |||
| 30 Apr | 55087.15 | 2660.8 | -233.1 | 13.89 | 74 | -5 | 899 | |||
| 29 Apr | 55391.25 | 2872.7 | -116.1 | 12.44 | 38 | 8 | 896 | |||
| 28 Apr | 55432.80 | 2988.8 | 682.55 | 12.49 | 22 | -3 | 888 | |||
| 25 Apr | 54664.05 | 2305.45 | -376.5 | 11.89 | 183 | 66 | 888 | |||
| 24 Apr | 55201.40 | 2725.65 | -122.35 | 10.77 | 32 | -1 | 823 | |||
| 23 Apr | 55370.05 | 2825.5 | -177.85 | 9.46 | 83 | 14 | 824 | |||
| 22 Apr | 55647.20 | 2960 | 193.95 | - | 27 | -4 | 810 | |||
| 21 Apr | 55304.50 | 2770 | 812.9 | 6.81 | 98 | -9 | 815 | |||
| 17 Apr | 54290.20 | 1941.8 | 555.6 | 8.02 | 1,119 | 149 | 831 | |||
| 16 Apr | 53117.75 | 1405 | 302.7 | 11.35 | 154 | 15 | 683 | |||
| 15 Apr | 52379.50 | 1059.95 | 250.15 | 11.62 | 328 | 44 | 665 | |||
| 11 Apr | 51002.35 | 809.8 | 165.55 | 14.84 | 21 | 6 | 621 | |||
| 9 Apr | 50240.15 | 644.25 | 46.45 | 15.38 | 93 | -2 | 612 | |||
| 8 Apr | 50511.00 | 629.5 | 31.7 | 0.00 | 0 | -2 | 0 | |||
| 7 Apr | 49860.10 | 629.5 | -120.5 | 15.93 | 56 | 0 | 616 | |||
| 4 Apr | 51502.70 | 750 | -25 | 11.07 | 17 | 6 | 617 | |||
| 3 Apr | 51597.35 | 775 | 5.4 | 10.95 | 2 | 0 | 610 | |||
| 2 Apr | 51348.05 | 784 | 124 | 11.80 | 617 | 604 | 612 | |||
| 1 Apr | 50827.50 | 660 | -214.15 | 12.40 | 14 | 6 | 8 | |||
For Nifty Bank - strike price 53500 expiring on 26JUN2025
Delta for 53500 CE is 0.98
Historical price for 53500 CE is as follows
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 2300, which was -369.45 lower than the previous day. The implied volatity was 12.56, the open interest changed by -34 which decreased total open position to 1655
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 2691.4, which was 447.6 higher than the previous day. The implied volatity was 20.93, the open interest changed by 8 which increased total open position to 1690
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 2270.05, which was -546.9 lower than the previous day. The implied volatity was 9.27, the open interest changed by -543 which decreased total open position to 1685
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 2785.75, which was -426.9 lower than the previous day. The implied volatity was 18.74, the open interest changed by -83 which decreased total open position to 2231
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 3204.35, which was -92.2 lower than the previous day. The implied volatity was 17.27, the open interest changed by -9 which decreased total open position to 2315
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 3277, which was -288.2 lower than the previous day. The implied volatity was -, the open interest changed by -209 which decreased total open position to 2328
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 3549, which was 207.35 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 2550
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 3343.05, which was 683.6 higher than the previous day. The implied volatity was -, the open interest changed by -111 which decreased total open position to 2593
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 2690, which was 43.5 higher than the previous day. The implied volatity was 14.28, the open interest changed by 33 which increased total open position to 2706
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 2644.7, which was 43.45 higher than the previous day. The implied volatity was 17.01, the open interest changed by -33 which decreased total open position to 2673
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 2568.25, which was -300.9 lower than the previous day. The implied volatity was 17.18, the open interest changed by 169 which increased total open position to 2711
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 2888.5, which was 110.95 higher than the previous day. The implied volatity was 17.86, the open interest changed by 12 which increased total open position to 2542
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 2784.75, which was 225.75 higher than the previous day. The implied volatity was 15.30, the open interest changed by 109 which increased total open position to 2530
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 2702.95, which was 123.7 higher than the previous day. The implied volatity was 10.45, the open interest changed by 863 which increased total open position to 2420
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 2560, which was -69.1 lower than the previous day. The implied volatity was 15.27, the open interest changed by 331 which increased total open position to 1570
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 2649.8, which was -93.45 lower than the previous day. The implied volatity was 18.78, the open interest changed by 324 which increased total open position to 1240
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 2736.45, which was 133.95 higher than the previous day. The implied volatity was 16.25, the open interest changed by -27 which decreased total open position to 916
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 2605, which was 338.5 higher than the previous day. The implied volatity was 14.75, the open interest changed by 15 which increased total open position to 944
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 2273.75, which was -74.35 lower than the previous day. The implied volatity was 14.85, the open interest changed by 31 which increased total open position to 930
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 2359.7, which was 52.55 higher than the previous day. The implied volatity was 14.47, the open interest changed by -1 which decreased total open position to 898
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 2313.45, which was -236.55 lower than the previous day. The implied volatity was 15.38, the open interest changed by -9 which decreased total open position to 899
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 2550, which was -20.6 lower than the previous day. The implied volatity was 11.41, the open interest changed by 13 which increased total open position to 907
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 2570.6, which was 68.35 higher than the previous day. The implied volatity was 11.47, the open interest changed by -1 which decreased total open position to 894
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 2495.45, which was 297.4 higher than the previous day. The implied volatity was 8.88, the open interest changed by -5 which decreased total open position to 896
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 2217.45, which was -107.4 lower than the previous day. The implied volatity was 12.07, the open interest changed by -67 which decreased total open position to 909
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 2296.95, which was -482.05 lower than the previous day. The implied volatity was 11.57, the open interest changed by 15 which increased total open position to 978
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 2800, which was 1096.1 higher than the previous day. The implied volatity was 13.92, the open interest changed by -69 which decreased total open position to 980
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 1600.5, which was -519.9 lower than the previous day. The implied volatity was 14.53, the open interest changed by 158 which increased total open position to 1049
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 2090.7, which was -191.45 lower than the previous day. The implied volatity was 16.78, the open interest changed by 50 which increased total open position to 916
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 2288, which was 203.5 higher than the previous day. The implied volatity was 14.13, the open interest changed by -2 which decreased total open position to 862
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 2043.65, which was -508.9 lower than the previous day. The implied volatity was 15.03, the open interest changed by 12 which increased total open position to 865
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 2552.55, which was -137.45 lower than the previous day. The implied volatity was 14.37, the open interest changed by -45 which decreased total open position to 853
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 2690, which was 29.2 higher than the previous day. The implied volatity was 13.76, the open interest changed by -2 which decreased total open position to 898
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 2660.8, which was -233.1 lower than the previous day. The implied volatity was 13.89, the open interest changed by -5 which decreased total open position to 899
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 2872.7, which was -116.1 lower than the previous day. The implied volatity was 12.44, the open interest changed by 8 which increased total open position to 896
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 2988.8, which was 682.55 higher than the previous day. The implied volatity was 12.49, the open interest changed by -3 which decreased total open position to 888
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 2305.45, which was -376.5 lower than the previous day. The implied volatity was 11.89, the open interest changed by 66 which increased total open position to 888
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 2725.65, which was -122.35 lower than the previous day. The implied volatity was 10.77, the open interest changed by -1 which decreased total open position to 823
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 2825.5, which was -177.85 lower than the previous day. The implied volatity was 9.46, the open interest changed by 14 which increased total open position to 824
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 2960, which was 193.95 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 810
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 2770, which was 812.9 higher than the previous day. The implied volatity was 6.81, the open interest changed by -9 which decreased total open position to 815
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 1941.8, which was 555.6 higher than the previous day. The implied volatity was 8.02, the open interest changed by 149 which increased total open position to 831
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 1405, which was 302.7 higher than the previous day. The implied volatity was 11.35, the open interest changed by 15 which increased total open position to 683
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 1059.95, which was 250.15 higher than the previous day. The implied volatity was 11.62, the open interest changed by 44 which increased total open position to 665
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 809.8, which was 165.55 higher than the previous day. The implied volatity was 14.84, the open interest changed by 6 which increased total open position to 621
On 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 644.25, which was 46.45 higher than the previous day. The implied volatity was 15.38, the open interest changed by -2 which decreased total open position to 612
On 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 629.5, which was 31.7 higher than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 629.5, which was -120.5 lower than the previous day. The implied volatity was 15.93, the open interest changed by 0 which decreased total open position to 616
On 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 750, which was -25 lower than the previous day. The implied volatity was 11.07, the open interest changed by 6 which increased total open position to 617
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 775, which was 5.4 higher than the previous day. The implied volatity was 10.95, the open interest changed by 0 which decreased total open position to 610
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 784, which was 124 higher than the previous day. The implied volatity was 11.80, the open interest changed by 604 which increased total open position to 612
On 1 Apr BANKNIFTY was trading at 50827.50. The strike last trading price was 660, which was -214.15 lower than the previous day. The implied volatity was 12.40, the open interest changed by 6 which increased total open position to 8
| BANKNIFTY 26JUN2025 53500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 13.55
Theta: -13.52
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Jun | 55714.15 | 67.55 | 0.15 | 19.71 | 23,466 | -226 | 15,395 |
| 16 Jun | 55944.90 | 62.6 | -67.7 | 20.23 | 38,451 | -89 | 15,730 |
| 13 Jun | 55527.35 | 127.1 | 63.1 | 19.41 | 50,991 | 2,431 | 15,886 |
| 12 Jun | 56082.55 | 65.6 | 14.15 | 17.72 | 43,916 | -2,991 | 13,537 |
| 11 Jun | 56459.75 | 52.9 | -9.15 | 18.30 | 30,938 | 29 | 16,639 |
| 10 Jun | 56629.10 | 63.8 | -0.25 | 19.16 | 29,199 | -958 | 16,474 |
| 9 Jun | 56839.60 | 64.4 | -21.1 | 19.80 | 36,994 | -210 | 17,479 |
| 6 Jun | 56578.40 | 87.05 | -62.5 | 18.67 | 67,429 | 4,537 | 17,490 |
| 5 Jun | 55760.85 | 146.35 | -32 | 17.62 | 25,018 | 229 | 12,979 |
| 4 Jun | 55676.85 | 177.7 | -35.2 | 17.68 | 34,930 | 980 | 12,695 |
| 3 Jun | 55599.95 | 227.65 | 8 | 18.31 | 25,183 | 585 | 11,738 |
| 2 Jun | 55903.40 | 219.55 | -9.45 | 19.22 | 36,133 | 851 | 11,229 |
| 30 May | 55749.70 | 223 | -39.65 | 17.97 | 30,351 | 2,593 | 10,364 |
| 29 May | 55546.05 | 236 | -111.7 | 18.02 | 13,911 | 2,383 | 7,769 |
| 28 May | 55417.00 | 337.3 | -63.9 | 18.92 | 6,794 | 1,339 | 5,356 |
| 27 May | 55352.80 | 408 | 42.95 | 19.81 | 5,362 | 169 | 4,019 |
| 26 May | 55572.00 | 361.2 | -9.7 | 19.53 | 4,818 | 5 | 3,855 |
| 23 May | 55398.25 | 374 | -39 | 18.39 | 5,015 | 295 | 3,861 |
| 22 May | 54941.30 | 409.55 | -37.6 | 16.89 | 4,512 | 770 | 3,415 |
| 21 May | 55075.10 | 449.5 | -11.2 | 18.04 | 2,342 | 48 | 2,655 |
| 20 May | 54877.35 | 472 | 56.75 | 17.64 | 1,536 | 477 | 2,606 |
| 19 May | 55420.70 | 410.6 | -1.1 | 18.37 | 1,507 | 149 | 2,211 |
| 16 May | 55354.90 | 412.5 | -43 | 17.71 | 798 | 119 | 2,091 |
| 15 May | 55355.60 | 457.5 | -134.7 | 18.32 | 2,698 | 153 | 1,975 |
| 14 May | 54801.30 | 560 | -23.2 | 17.95 | 1,248 | -23 | 1,835 |
| 13 May | 54940.85 | 579.9 | 64.25 | 18.56 | 1,357 | 4 | 1,859 |
| 12 May | 55382.85 | 507.9 | -729.4 | 19.04 | 2,608 | 331 | 1,858 |
| 9 May | 53595.25 | 1216 | 165.05 | 20.90 | 2,616 | -195 | 1,527 |
| 8 May | 54365.65 | 1090 | 211.45 | 21.46 | 1,395 | 149 | 1,678 |
| 7 May | 54610.90 | 857.35 | -127 | 20.45 | 699 | 36 | 1,528 |
| 6 May | 54271.40 | 1033.85 | 243.3 | 20.68 | 1,182 | 216 | 1,498 |
| 5 May | 54919.50 | 788.65 | -15.35 | 20.36 | 291 | 40 | 1,285 |
| 2 May | 55115.35 | 813.05 | 0.95 | 20.89 | 465 | 128 | 1,245 |
| 30 Apr | 55087.15 | 836 | 101.65 | 20.61 | 229 | 16 | 1,116 |
| 29 Apr | 55391.25 | 739.8 | 60.7 | 20.44 | 237 | -2 | 1,102 |
| 28 Apr | 55432.80 | 678 | -261.6 | 19.91 | 389 | -7 | 1,102 |
| 25 Apr | 54664.05 | 963.95 | 215.15 | 20.15 | 711 | 114 | 1,107 |
| 24 Apr | 55201.40 | 762.7 | 101.05 | 19.60 | 59 | 26 | 991 |
| 23 Apr | 55370.05 | 667.1 | 57.9 | 18.78 | 180 | 59 | 966 |
| 22 Apr | 55647.20 | 608.2 | -12.5 | 18.86 | 808 | 48 | 905 |
| 21 Apr | 55304.50 | 597.95 | -451.05 | 17.67 | 412 | 131 | 847 |
| 17 Apr | 54290.20 | 1008.65 | -474.9 | 18.81 | 1,175 | 652 | 715 |
| 16 Apr | 53117.75 | 1480 | -358.15 | 19.19 | 74 | 58 | 62 |
| 15 Apr | 52379.50 | 1838.15 | -203.9 | 19.58 | 1 | 3 | 3 |
| 11 Apr | 51002.35 | 2042.05 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 50240.15 | 2042.05 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 50511.00 | 2042.05 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 49860.10 | 2042.05 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 51502.70 | 2042.05 | 42.05 | 16.48 | 3 | 1 | 4 |
| 3 Apr | 51597.35 | 2000 | -527.4 | 16.38 | 3 | 2 | 2 |
| 2 Apr | 51348.05 | 2527.4 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 50827.50 | 2527.4 | 0 | - | 0 | 0 | 0 |
For Nifty Bank - strike price 53500 expiring on 26JUN2025
Delta for 53500 PE is -0.08
Historical price for 53500 PE is as follows
On 17 Jun BANKNIFTY was trading at 55714.15. The strike last trading price was 67.55, which was 0.15 higher than the previous day. The implied volatity was 19.71, the open interest changed by -226 which decreased total open position to 15395
On 16 Jun BANKNIFTY was trading at 55944.90. The strike last trading price was 62.6, which was -67.7 lower than the previous day. The implied volatity was 20.23, the open interest changed by -89 which decreased total open position to 15730
On 13 Jun BANKNIFTY was trading at 55527.35. The strike last trading price was 127.1, which was 63.1 higher than the previous day. The implied volatity was 19.41, the open interest changed by 2431 which increased total open position to 15886
On 12 Jun BANKNIFTY was trading at 56082.55. The strike last trading price was 65.6, which was 14.15 higher than the previous day. The implied volatity was 17.72, the open interest changed by -2991 which decreased total open position to 13537
On 11 Jun BANKNIFTY was trading at 56459.75. The strike last trading price was 52.9, which was -9.15 lower than the previous day. The implied volatity was 18.30, the open interest changed by 29 which increased total open position to 16639
On 10 Jun BANKNIFTY was trading at 56629.10. The strike last trading price was 63.8, which was -0.25 lower than the previous day. The implied volatity was 19.16, the open interest changed by -958 which decreased total open position to 16474
On 9 Jun BANKNIFTY was trading at 56839.60. The strike last trading price was 64.4, which was -21.1 lower than the previous day. The implied volatity was 19.80, the open interest changed by -210 which decreased total open position to 17479
On 6 Jun BANKNIFTY was trading at 56578.40. The strike last trading price was 87.05, which was -62.5 lower than the previous day. The implied volatity was 18.67, the open interest changed by 4537 which increased total open position to 17490
On 5 Jun BANKNIFTY was trading at 55760.85. The strike last trading price was 146.35, which was -32 lower than the previous day. The implied volatity was 17.62, the open interest changed by 229 which increased total open position to 12979
On 4 Jun BANKNIFTY was trading at 55676.85. The strike last trading price was 177.7, which was -35.2 lower than the previous day. The implied volatity was 17.68, the open interest changed by 980 which increased total open position to 12695
On 3 Jun BANKNIFTY was trading at 55599.95. The strike last trading price was 227.65, which was 8 higher than the previous day. The implied volatity was 18.31, the open interest changed by 585 which increased total open position to 11738
On 2 Jun BANKNIFTY was trading at 55903.40. The strike last trading price was 219.55, which was -9.45 lower than the previous day. The implied volatity was 19.22, the open interest changed by 851 which increased total open position to 11229
On 30 May BANKNIFTY was trading at 55749.70. The strike last trading price was 223, which was -39.65 lower than the previous day. The implied volatity was 17.97, the open interest changed by 2593 which increased total open position to 10364
On 29 May BANKNIFTY was trading at 55546.05. The strike last trading price was 236, which was -111.7 lower than the previous day. The implied volatity was 18.02, the open interest changed by 2383 which increased total open position to 7769
On 28 May BANKNIFTY was trading at 55417.00. The strike last trading price was 337.3, which was -63.9 lower than the previous day. The implied volatity was 18.92, the open interest changed by 1339 which increased total open position to 5356
On 27 May BANKNIFTY was trading at 55352.80. The strike last trading price was 408, which was 42.95 higher than the previous day. The implied volatity was 19.81, the open interest changed by 169 which increased total open position to 4019
On 26 May BANKNIFTY was trading at 55572.00. The strike last trading price was 361.2, which was -9.7 lower than the previous day. The implied volatity was 19.53, the open interest changed by 5 which increased total open position to 3855
On 23 May BANKNIFTY was trading at 55398.25. The strike last trading price was 374, which was -39 lower than the previous day. The implied volatity was 18.39, the open interest changed by 295 which increased total open position to 3861
On 22 May BANKNIFTY was trading at 54941.30. The strike last trading price was 409.55, which was -37.6 lower than the previous day. The implied volatity was 16.89, the open interest changed by 770 which increased total open position to 3415
On 21 May BANKNIFTY was trading at 55075.10. The strike last trading price was 449.5, which was -11.2 lower than the previous day. The implied volatity was 18.04, the open interest changed by 48 which increased total open position to 2655
On 20 May BANKNIFTY was trading at 54877.35. The strike last trading price was 472, which was 56.75 higher than the previous day. The implied volatity was 17.64, the open interest changed by 477 which increased total open position to 2606
On 19 May BANKNIFTY was trading at 55420.70. The strike last trading price was 410.6, which was -1.1 lower than the previous day. The implied volatity was 18.37, the open interest changed by 149 which increased total open position to 2211
On 16 May BANKNIFTY was trading at 55354.90. The strike last trading price was 412.5, which was -43 lower than the previous day. The implied volatity was 17.71, the open interest changed by 119 which increased total open position to 2091
On 15 May BANKNIFTY was trading at 55355.60. The strike last trading price was 457.5, which was -134.7 lower than the previous day. The implied volatity was 18.32, the open interest changed by 153 which increased total open position to 1975
On 14 May BANKNIFTY was trading at 54801.30. The strike last trading price was 560, which was -23.2 lower than the previous day. The implied volatity was 17.95, the open interest changed by -23 which decreased total open position to 1835
On 13 May BANKNIFTY was trading at 54940.85. The strike last trading price was 579.9, which was 64.25 higher than the previous day. The implied volatity was 18.56, the open interest changed by 4 which increased total open position to 1859
On 12 May BANKNIFTY was trading at 55382.85. The strike last trading price was 507.9, which was -729.4 lower than the previous day. The implied volatity was 19.04, the open interest changed by 331 which increased total open position to 1858
On 9 May BANKNIFTY was trading at 53595.25. The strike last trading price was 1216, which was 165.05 higher than the previous day. The implied volatity was 20.90, the open interest changed by -195 which decreased total open position to 1527
On 8 May BANKNIFTY was trading at 54365.65. The strike last trading price was 1090, which was 211.45 higher than the previous day. The implied volatity was 21.46, the open interest changed by 149 which increased total open position to 1678
On 7 May BANKNIFTY was trading at 54610.90. The strike last trading price was 857.35, which was -127 lower than the previous day. The implied volatity was 20.45, the open interest changed by 36 which increased total open position to 1528
On 6 May BANKNIFTY was trading at 54271.40. The strike last trading price was 1033.85, which was 243.3 higher than the previous day. The implied volatity was 20.68, the open interest changed by 216 which increased total open position to 1498
On 5 May BANKNIFTY was trading at 54919.50. The strike last trading price was 788.65, which was -15.35 lower than the previous day. The implied volatity was 20.36, the open interest changed by 40 which increased total open position to 1285
On 2 May BANKNIFTY was trading at 55115.35. The strike last trading price was 813.05, which was 0.95 higher than the previous day. The implied volatity was 20.89, the open interest changed by 128 which increased total open position to 1245
On 30 Apr BANKNIFTY was trading at 55087.15. The strike last trading price was 836, which was 101.65 higher than the previous day. The implied volatity was 20.61, the open interest changed by 16 which increased total open position to 1116
On 29 Apr BANKNIFTY was trading at 55391.25. The strike last trading price was 739.8, which was 60.7 higher than the previous day. The implied volatity was 20.44, the open interest changed by -2 which decreased total open position to 1102
On 28 Apr BANKNIFTY was trading at 55432.80. The strike last trading price was 678, which was -261.6 lower than the previous day. The implied volatity was 19.91, the open interest changed by -7 which decreased total open position to 1102
On 25 Apr BANKNIFTY was trading at 54664.05. The strike last trading price was 963.95, which was 215.15 higher than the previous day. The implied volatity was 20.15, the open interest changed by 114 which increased total open position to 1107
On 24 Apr BANKNIFTY was trading at 55201.40. The strike last trading price was 762.7, which was 101.05 higher than the previous day. The implied volatity was 19.60, the open interest changed by 26 which increased total open position to 991
On 23 Apr BANKNIFTY was trading at 55370.05. The strike last trading price was 667.1, which was 57.9 higher than the previous day. The implied volatity was 18.78, the open interest changed by 59 which increased total open position to 966
On 22 Apr BANKNIFTY was trading at 55647.20. The strike last trading price was 608.2, which was -12.5 lower than the previous day. The implied volatity was 18.86, the open interest changed by 48 which increased total open position to 905
On 21 Apr BANKNIFTY was trading at 55304.50. The strike last trading price was 597.95, which was -451.05 lower than the previous day. The implied volatity was 17.67, the open interest changed by 131 which increased total open position to 847
On 17 Apr BANKNIFTY was trading at 54290.20. The strike last trading price was 1008.65, which was -474.9 lower than the previous day. The implied volatity was 18.81, the open interest changed by 652 which increased total open position to 715
On 16 Apr BANKNIFTY was trading at 53117.75. The strike last trading price was 1480, which was -358.15 lower than the previous day. The implied volatity was 19.19, the open interest changed by 58 which increased total open position to 62
On 15 Apr BANKNIFTY was trading at 52379.50. The strike last trading price was 1838.15, which was -203.9 lower than the previous day. The implied volatity was 19.58, the open interest changed by 3 which increased total open position to 3
On 11 Apr BANKNIFTY was trading at 51002.35. The strike last trading price was 2042.05, 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 9 Apr BANKNIFTY was trading at 50240.15. The strike last trading price was 2042.05, 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 8 Apr BANKNIFTY was trading at 50511.00. The strike last trading price was 2042.05, 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 7 Apr BANKNIFTY was trading at 49860.10. The strike last trading price was 2042.05, 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 4 Apr BANKNIFTY was trading at 51502.70. The strike last trading price was 2042.05, which was 42.05 higher than the previous day. The implied volatity was 16.48, the open interest changed by 1 which increased total open position to 4
On 3 Apr BANKNIFTY was trading at 51597.35. The strike last trading price was 2000, which was -527.4 lower than the previous day. The implied volatity was 16.38, the open interest changed by 2 which increased total open position to 2
On 2 Apr BANKNIFTY was trading at 51348.05. The strike last trading price was 2527.4, 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 2527.4, 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
